60,625€
-1,82%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 61,25 | 61,78 | 59,98 | 60,58 | -1,90% | - |
| 06.11.2026 | 61,75 | 61,75 | 61,75 | 61,75 | 1,90% | - |
| 05.11.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 2,80% | - |
| 04.11.2026 | 58,95 | 58,95 | 58,95 | 58,95 | -1,01% | - |
| 03.11.2026 | 59,55 | 59,55 | 59,55 | 59,55 | 3,12% | - |
| 02.11.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,52% | - |
| 30.10.2026 | 57,45 | 57,45 | 57,45 | 57,45 | 0,97% | - |
| 29.10.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,44% | - |
| 28.10.2026 | 57,15 | 57,15 | 57,15 | 57,15 | -1,12% | - |
| 27.10.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,87% | - |
| 26.10.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -3,29% | - |
| 23.10.2026 | 59,25 | 59,25 | 59,25 | 59,25 | 5,24% | - |
| 22.10.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 1,81% | - |
| 21.10.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 1,94% | - |
| 20.10.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,65% | - |
| 19.10.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 2,67% | - |
| 16.10.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,14% | - |
| 15.10.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 0,89% | - |
| 14.10.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 0,60% | - |
| 13.10.2026 | 50,15 | 50,15 | 50,15 | 50,15 | 1,81% | - |
| 12.10.2026 | 49,26 | 49,26 | 49,26 | 49,26 | -0,81% | - |
| 09.10.2026 | 49,66 | 49,66 | 49,66 | 49,66 | 1,10% | - |
| 08.10.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -0,61% | - |
| 07.10.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -0,28% | - |
| 06.10.2026 | 49,56 | 49,56 | 49,56 | 49,56 | 0,16% | - |
| 05.10.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 0,00% | - |
| 02.10.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 2,23% | - |
| 01.10.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,87% | - |
| 30.09.2026 | 49,32 | 49,32 | 49,32 | 49,32 | 1,02% | - |
| 29.09.2026 | 48,82 | 48,82 | 48,82 | 48,82 | 0,74% | - |
| 28.09.2026 | 48,46 | 48,46 | 48,46 | 48,46 | -0,94% | - |
| 25.09.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -1,05% | - |
| 24.09.2026 | 49,50 | 49,50 | 49,44 | 49,44 | -1,90% | 35,00 |
| 23.09.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 22.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | - |
| 21.09.2026 | 51,25 | 51,25 | 51,25 | 51,25 | -1,73% | - |
| 18.09.2026 | 52,15 | 52,15 | 52,15 | 52,15 | -0,29% | - |
| 17.09.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,66% | - |
| 16.09.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -0,09% | - |
| 15.09.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,74% | - |
| 14.09.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,48% | - |
| 11.09.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -1,06% | - |
| 10.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | - |
| 09.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,98% | - |
| 08.09.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -0,09% | - |
| 07.09.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -2,47% | - |
| 04.09.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 0,74% | - |
| 03.09.2026 | 54,15 | 54,15 | 54,15 | 54,15 | -0,09% | - |
| 02.09.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,18% | - |
| 01.09.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -0,91% | - |
| 31.08.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,27% | - |
| 28.08.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -0,91% | - |
| 27.08.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,09% | - |
| 26.08.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,25% | - |
| 25.08.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,63% | - |
| 24.08.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 0,54% | - |
| 21.08.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 1,10% | - |
| 20.08.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -0,73% | - |
| 19.08.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 2,71% | - |
| 18.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 17.08.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,73% | - |
| 14.08.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 1,48% | - |
| 13.08.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -1,55% | - |
| 12.08.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 0,64% | - |
| 11.08.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,91% | - |
| 10.08.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 07.08.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 2,60% | - |
| 06.08.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 1,51% | - |
| 05.08.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,66% | - |
| 04.08.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 0,29% | - |
| 03.08.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | - |
| 31.07.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -7,22% | - |
| 30.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 29.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,53% | - |
| 28.07.2026 | 55,85 | 56,90 | 55,85 | 56,90 | 5,76% | 35,00 |
| 27.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 1,03% | - |
| 24.07.2026 | 53,25 | 53,25 | 53,25 | 53,25 | 4,11% | - |
| 23.07.2026 | 51,15 | 51,15 | 51,15 | 51,15 | -2,11% | - |
| 22.07.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -2,43% | - |
| 21.07.2026 | 53,55 | 53,55 | 53,55 | 53,55 | 0,47% | - |
| 20.07.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 3,29% | - |
| 17.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 2,89% | - |
| 16.07.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -3,74% | - |
| 15.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -2,53% | - |
| 14.07.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 1,42% | - |
| 13.07.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,15% | - |
| 10.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,04% | - |
| 09.07.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -2,32% | - |
| 08.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 07.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -1,20% | - |
| 06.07.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,18% | - |
| 03.07.2026 | 54,15 | 54,15 | 54,15 | 54,15 | 2,65% | - |
| 02.07.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 2,83% | - |
| 01.07.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | - |
| 30.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 1,60% | - |
| 29.06.2026 | 50,05 | 50,05 | 50,00 | 50,00 | 4,17% | - |
| 26.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,59% | - |
| 25.06.2026 | 47,72 | 47,72 | 47,72 | 47,72 | 1,75% | - |
| 24.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 2,58% | - |
| 23.06.2026 | 45,72 | 45,72 | 45,72 | 45,72 | -0,39% | - |