53,325€
-1,07%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,80 | 53,95 | 53,03 | 53,30 | -1,11% | - |
| 13.07.2026 | 52,45 | 54,05 | 52,45 | 53,90 | 1,60% | - |
| 10.07.2026 | 52,15 | 53,05 | 52,10 | 53,05 | 1,24% | - |
| 09.07.2026 | 52,65 | 52,95 | 52,25 | 52,40 | -1,41% | - |
| 08.07.2026 | 53,80 | 54,50 | 53,15 | 53,15 | -2,57% | 364,00 |
| 07.07.2026 | 53,50 | 55,20 | 53,50 | 54,55 | 0,83% | - |
| 06.07.2026 | 54,20 | 54,40 | 53,65 | 54,10 | -0,09% | - |
| 03.07.2026 | 54,20 | 54,25 | 54,00 | 54,15 | -0,91% | - |
| 02.07.2026 | 52,80 | 54,65 | 52,60 | 54,65 | 2,25% | - |
| 01.07.2026 | 51,15 | 53,60 | 51,15 | 53,45 | 3,48% | - |
| 30.06.2026 | 50,80 | 51,65 | 50,70 | 51,65 | 1,77% | - |
| 29.06.2026 | 50,25 | 50,85 | 49,94 | 50,75 | 1,30% | - |
| 26.06.2026 | 47,88 | 50,10 | 47,78 | 50,10 | 3,86% | - |
| 25.06.2026 | 47,66 | 48,58 | 47,64 | 48,24 | 0,12% | - |
| 24.06.2026 | 46,88 | 48,28 | 46,84 | 48,18 | 2,12% | - |
| 23.06.2026 | 45,58 | 47,18 | 45,50 | 47,18 | 2,30% | - |
| 22.06.2026 | 45,80 | 47,00 | 45,80 | 46,12 | 0,74% | - |
| 19.06.2026 | 45,90 | 45,92 | 45,78 | 45,78 | -1,12% | - |
| 18.06.2026 | 45,60 | 46,30 | 45,28 | 46,30 | 1,05% | - |
| 17.06.2026 | 46,12 | 46,48 | 45,52 | 45,82 | -1,12% | - |
| 16.06.2026 | 45,84 | 46,56 | 45,74 | 46,34 | 0,30% | - |
| 15.06.2026 | 46,80 | 46,84 | 46,18 | 46,20 | -1,58% | - |
| 12.06.2026 | 46,40 | 47,20 | 46,34 | 46,94 | 0,64% | - |
| 11.06.2026 | 46,44 | 47,18 | 46,44 | 46,64 | 0,00% | - |
| 10.06.2026 | 44,72 | 46,78 | 44,48 | 46,64 | 3,64% | - |
| 09.06.2026 | 44,80 | 45,96 | 44,56 | 45,00 | -0,75% | - |
| 08.06.2026 | 44,78 | 45,56 | 44,30 | 45,34 | -0,13% | - |
| 05.06.2026 | 42,90 | 45,48 | 42,86 | 45,40 | 5,04% | - |
| 04.06.2026 | 42,70 | 44,06 | 42,70 | 43,22 | 0,32% | - |
| 03.06.2026 | 43,38 | 43,96 | 43,08 | 43,08 | -1,87% | - |
| 02.06.2026 | 42,92 | 43,96 | 42,92 | 43,90 | 0,78% | - |
| 01.06.2026 | 42,60 | 43,76 | 42,50 | 43,56 | 1,97% | - |
| 29.05.2026 | 41,98 | 43,26 | 41,74 | 42,72 | -3,48% | - |
| 28.05.2026 | 44,40 | 44,90 | 44,22 | 44,26 | -0,94% | - |
| 27.05.2026 | 44,92 | 45,54 | 44,66 | 44,68 | -0,71% | - |
| 26.05.2026 | 45,04 | 45,20 | 44,46 | 45,00 | -0,31% | - |
| 25.05.2026 | 45,08 | 45,14 | 45,06 | 45,14 | -0,04% | - |
| 22.05.2026 | 45,32 | 45,76 | 45,16 | 45,16 | -0,79% | - |
| 21.05.2026 | 44,82 | 45,76 | 44,74 | 45,52 | 1,07% | - |
| 20.05.2026 | 44,58 | 45,28 | 44,58 | 45,04 | 0,58% | - |
| 19.05.2026 | 45,00 | 46,56 | 44,78 | 44,78 | -1,10% | - |
| 18.05.2026 | 42,94 | 45,28 | 42,92 | 45,28 | 3,81% | - |
| 15.05.2026 | 42,32 | 43,94 | 42,14 | 43,62 | 1,92% | - |
| 14.05.2026 | 40,46 | 43,00 | 40,46 | 42,80 | 5,11% | - |
| 13.05.2026 | 40,96 | 41,38 | 40,32 | 40,72 | -1,69% | - |
| 12.05.2026 | 40,68 | 41,66 | 40,56 | 41,42 | 0,78% | - |
| 11.05.2026 | 42,04 | 42,04 | 40,94 | 41,10 | -0,87% | 300,00 |
| 08.05.2026 | 41,90 | 41,94 | 41,26 | 41,46 | -1,75% | 240,00 |
| 07.05.2026 | 41,36 | 42,44 | 41,24 | 42,20 | 1,01% | - |
| 06.05.2026 | 42,54 | 42,60 | 41,60 | 41,78 | -2,52% | 1.200,00 |
| 05.05.2026 | 43,06 | 43,22 | 42,78 | 42,86 | -0,97% | - |
| 04.05.2026 | 43,50 | 44,42 | 43,20 | 43,28 | -1,55% | - |
| 30.04.2026 | 43,14 | 43,96 | 42,98 | 43,96 | 0,41% | - |
| 29.04.2026 | 44,18 | 44,30 | 43,48 | 43,78 | -1,53% | - |
| 28.04.2026 | 43,54 | 44,94 | 43,52 | 44,46 | 1,60% | - |
| 27.04.2026 | 44,50 | 45,08 | 43,56 | 43,76 | -2,80% | - |
| 24.04.2026 | 46,50 | 46,54 | 45,02 | 45,02 | -4,13% | - |
| 23.04.2026 | 47,96 | 48,76 | 46,96 | 46,96 | -4,16% | - |
| 22.04.2026 | 49,46 | 49,64 | 48,80 | 49,00 | -1,69% | - |
| 21.04.2026 | 48,74 | 49,84 | 48,70 | 49,84 | 2,13% | - |
| 20.04.2026 | 49,38 | 50,25 | 48,50 | 48,80 | -2,40% | - |
| 17.04.2026 | 49,66 | 50,50 | 49,40 | 50,00 | 0,00% | - |
| 16.04.2026 | 48,98 | 50,00 | 48,98 | 50,00 | 1,21% | - |
| 15.04.2026 | 48,52 | 49,66 | 48,50 | 49,40 | 1,02% | - |
| 14.04.2026 | 49,42 | 50,00 | 48,90 | 48,90 | -1,89% | 29,00 |
| 13.04.2026 | 48,80 | 49,86 | 48,80 | 49,84 | 0,81% | - |
| 10.04.2026 | 50,00 | 50,00 | 49,00 | 49,44 | -1,32% | - |
| 09.04.2026 | 49,70 | 50,50 | 49,52 | 50,10 | -0,10% | - |
| 08.04.2026 | 50,10 | 50,20 | 48,80 | 50,15 | 0,54% | - |
| 07.04.2026 | 49,40 | 50,15 | 49,40 | 49,88 | -0,24% | - |
| 02.04.2026 | 48,40 | 50,50 | 48,40 | 50,00 | 2,04% | - |
| 01.04.2026 | 49,00 | 49,20 | 48,40 | 49,00 | -0,41% | - |
| 31.03.2026 | 50,00 | 50,50 | 49,20 | 49,20 | -1,60% | - |
| 30.03.2026 | 48,60 | 50,00 | 48,60 | 50,00 | 2,46% | - |
| 27.03.2026 | 49,80 | 49,80 | 48,80 | 48,80 | -1,61% | - |
| 26.03.2026 | 49,00 | 50,00 | 49,00 | 49,60 | 0,81% | - |
| 25.03.2026 | 50,00 | 50,50 | 49,20 | 49,20 | -1,60% | 39,00 |
| 24.03.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | - |
| 23.03.2026 | 49,80 | 51,00 | 49,60 | 49,60 | -0,80% | - |
| 20.03.2026 | 50,00 | 50,50 | 50,00 | 50,00 | 0,00% | - |
| 19.03.2026 | 51,50 | 51,50 | 50,00 | 50,00 | -1,96% | 1.000,00 |
| 18.03.2026 | 53,50 | 53,50 | 50,50 | 51,00 | -3,77% | - |
| 17.03.2026 | 53,00 | 54,00 | 53,00 | 53,00 | 0,00% | - |
| 16.03.2026 | 54,50 | 54,50 | 53,00 | 53,00 | -1,85% | - |
| 13.03.2026 | 53,50 | 54,50 | 53,50 | 54,00 | 0,93% | - |
| 12.03.2026 | 52,00 | 54,00 | 51,00 | 53,50 | 2,88% | - |
| 11.03.2026 | 52,00 | 52,50 | 51,50 | 52,00 | 0,00% | - |
| 10.03.2026 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | - |
| 09.03.2026 | 52,00 | 53,00 | 51,50 | 52,50 | -0,94% | - |
| 06.03.2026 | 52,50 | 53,00 | 51,50 | 53,00 | 0,95% | - |
| 05.03.2026 | 53,00 | 53,50 | 52,50 | 52,50 | -1,87% | - |
| 04.03.2026 | 54,00 | 54,50 | 53,00 | 53,50 | -1,83% | - |
| 03.03.2026 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 02.03.2026 | 52,00 | 53,50 | 52,00 | 53,50 | 1,90% | - |
| 27.02.2026 | 51,50 | 52,50 | 51,00 | 52,50 | 0,96% | - |
| 26.02.2026 | 52,00 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 25.02.2026 | 51,50 | 52,00 | 51,00 | 52,00 | 0,97% | - |
| 24.02.2026 | 51,00 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 23.02.2026 | 51,00 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 20.02.2026 | 51,50 | 51,50 | 51,00 | 51,50 | 0,00% | - |