49,780€
2,72%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.06.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,13% | - |
| 19.06.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 1,19% | - |
| 18.06.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -1,48% | - |
| 17.06.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,48% | - |
| 16.06.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,95% | - |
| 15.06.2026 | 46,32 | 46,32 | 46,32 | 46,32 | -0,17% | - |
| 12.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,30% | - |
| 11.06.2026 | 46,26 | 46,26 | 46,26 | 46,26 | 3,31% | - |
| 10.06.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 0,04% | - |
| 09.06.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,62% | - |
| 08.06.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 4,89% | - |
| 05.06.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -0,09% | - |
| 04.06.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -1,06% | - |
| 03.06.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 0,84% | - |
| 02.06.2026 | 43,08 | 43,08 | 43,08 | 43,08 | 1,22% | - |
| 01.06.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 1,43% | - |
| 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% | - |