42,940€
-3,33%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,96 | 41,96 | 41,96 | 41,96 | -5,54% | - |
| 28.05.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -0,27% | - |
| 27.05.2026 | 44,54 | 44,54 | 44,54 | 44,54 | -0,58% | - |
| 26.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,13% | - |
| 25.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -1,11% | - |
| 22.05.2026 | 45,24 | 45,24 | 45,24 | 45,24 | 0,85% | - |
| 21.05.2026 | 44,86 | 44,86 | 44,86 | 44,86 | 0,67% | - |
| 20.05.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -1,15% | - |
| 19.05.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 4,06% | - |
| 18.05.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 1,93% | - |
| 15.05.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 5,20% | - |
| 14.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 13.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | - |
| 12.05.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,50% | - |
| 11.05.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -1,34% | - |
| 08.05.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 1,45% | - |
| 07.05.2026 | 41,28 | 41,28 | 41,28 | 41,28 | -2,41% | - |
| 06.05.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -1,58% | - |
| 05.05.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -1,20% | - |
| 04.05.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,09% | - |
| 30.04.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -1,54% | - |
| 29.04.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 1,38% | - |
| 28.04.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -2,33% | - |
| 27.04.2026 | 44,58 | 44,58 | 44,58 | 44,58 | -4,33% | - |
| 24.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -3,52% | - |
| 23.04.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -1,95% | - |
| 22.04.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 1,23% | - |
| 21.04.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -2,05% | - |
| 20.04.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 0,12% | - |
| 17.04.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 1,35% | - |
| 16.04.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 0,78% | - |
| 15.04.2026 | 48,58 | 48,58 | 48,58 | 48,58 | -1,78% | - |
| 14.04.2026 | 49,46 | 49,46 | 49,46 | 49,46 | 0,69% | - |
| 13.04.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -1,25% | - |
| 10.04.2026 | 49,74 | 49,74 | 49,74 | 49,74 | -0,16% | - |
| 09.04.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 0,24% | - |
| 08.04.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -0,32% | - |
| 07.04.2026 | 49,86 | 49,86 | 49,86 | 49,86 | 2,17% | - |
| 02.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 01.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 31.03.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 2,88% | 504,00 |
| 30.03.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 27.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 26.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 25.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 24.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 23.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 20.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 19.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 18.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 17.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 16.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 13.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 12.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 11.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 10.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 09.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 06.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 05.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 50,00 |
| 04.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 03.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 02.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 27.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 25.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 24.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 23.02.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 2,00 |
| 20.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 19.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 18.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 17.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 16.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 13.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 12.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 11.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 10.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 09.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 06.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 05.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 03.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 02.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 30.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 29.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 28.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | - |
| 27.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 26.01.2026 | 47,60 | 48,80 | 47,60 | 48,80 | 0,83% | 205,00 |
| 23.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 22.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 21.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 20.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 16.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 15.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 14.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 13.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 12.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 09.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 08.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 07.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |