49,810€
1,22%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 49,27 | 50,24 | 49,09 | 49,81 | 1,22% | - |
| 28.09.2026 | 48,95 | 49,26 | 48,32 | 49,21 | 0,63% | - |
| 25.09.2026 | 49,35 | 49,52 | 48,82 | 48,90 | -0,94% | - |
| 24.09.2026 | 50,01 | 50,65 | 49,33 | 49,37 | -1,18% | - |
| 23.09.2026 | 50,85 | 51,23 | 49,96 | 49,96 | -1,58% | - |
| 22.09.2026 | 51,53 | 51,70 | 50,65 | 50,76 | -1,06% | - |
| 21.09.2026 | 51,73 | 51,93 | 51,30 | 51,30 | 0,59% | 13,00 |
| 18.09.2026 | 52,68 | 52,78 | 51,00 | 51,00 | -3,23% | - |
| 17.09.2026 | 52,73 | 52,88 | 52,08 | 52,70 | -0,19% | - |
| 16.09.2026 | 53,15 | 53,38 | 52,53 | 52,80 | -0,75% | - |
| 15.09.2026 | 53,18 | 53,25 | 52,48 | 53,20 | 0,19% | - |
| 14.09.2026 | 52,33 | 53,68 | 52,30 | 53,10 | 1,82% | 13,00 |
| 11.09.2026 | 52,05 | 52,45 | 51,53 | 52,15 | 0,10% | - |
| 10.09.2026 | 52,58 | 53,20 | 51,70 | 52,10 | -1,04% | - |
| 09.09.2026 | 52,58 | 52,70 | 50,80 | 52,65 | 0,00% | - |
| 08.09.2026 | 53,68 | 53,78 | 52,48 | 52,65 | -1,96% | - |
| 07.09.2026 | 53,73 | 53,75 | 53,60 | 53,70 | -0,09% | - |
| 04.09.2026 | 55,05 | 55,23 | 53,73 | 53,75 | -2,45% | - |
| 03.09.2026 | 54,60 | 55,53 | 54,48 | 55,10 | 0,73% | 160,00 |
| 02.09.2026 | 54,73 | 55,18 | 54,55 | 54,70 | 0,00% | - |
| 01.09.2026 | 54,83 | 55,58 | 54,33 | 54,70 | 0,00% | - |
| 31.08.2026 | 55,33 | 55,33 | 54,43 | 54,70 | -1,53% | 26,00 |
| 28.08.2026 | 55,15 | 55,95 | 55,10 | 55,55 | 0,73% | - |
| 27.08.2026 | 55,68 | 55,75 | 54,63 | 55,15 | -0,99% | - |
| 26.08.2026 | 55,63 | 56,28 | 55,58 | 55,70 | 0,09% | - |
| 25.08.2026 | 56,68 | 56,68 | 54,88 | 55,65 | -2,62% | - |
| 24.08.2026 | 56,00 | 57,48 | 55,95 | 57,15 | 2,05% | - |
| 21.08.2026 | 55,68 | 56,58 | 55,58 | 56,00 | 0,45% | - |
| 20.08.2026 | 55,60 | 56,10 | 55,23 | 55,75 | 1,18% | - |
| 19.08.2026 | 55,48 | 56,05 | 54,95 | 55,10 | 28,60% | - |
| 05.05.2026 | 43,40 | 43,62 | 42,84 | 42,85 | -1,20% | - |
| 04.05.2026 | 43,91 | 44,54 | 43,32 | 43,37 | -1,71% | - |
| 30.04.2026 | 43,87 | 44,12 | 43,36 | 44,12 | 0,67% | - |
| 29.04.2026 | 44,57 | 44,60 | 43,59 | 43,83 | -1,55% | 45,00 |
| 28.04.2026 | 43,97 | 45,05 | 43,93 | 44,52 | 1,38% | - |
| 27.04.2026 | 45,02 | 45,19 | 43,62 | 43,91 | -2,43% | 120,00 |
| 24.04.2026 | 47,04 | 47,06 | 45,01 | 45,01 | -4,32% | - |
| 23.04.2026 | 48,77 | 48,89 | 46,89 | 47,04 | -3,58% | - |
| 22.04.2026 | 49,73 | 49,82 | 48,78 | 48,78 | -1,94% | 58,00 |
| 21.04.2026 | 49,13 | 49,94 | 48,77 | 49,74 | 1,32% | - |
| 20.04.2026 | 50,22 | 50,43 | 48,61 | 49,10 | -2,13% | - |
| 17.04.2026 | 50,09 | 50,62 | 49,57 | 50,16 | 0,20% | - |
| 16.04.2026 | 49,45 | 50,08 | 49,44 | 50,06 | 1,24% | - |
| 15.04.2026 | 49,04 | 49,79 | 48,87 | 49,45 | 0,84% | - |
| 14.04.2026 | 49,95 | 49,98 | 48,98 | 49,04 | -1,89% | 28,00 |
| 13.04.2026 | 49,61 | 50,03 | 49,54 | 49,98 | 1,07% | - |
| 10.04.2026 | 50,21 | 50,25 | 48,85 | 49,45 | -1,43% | - |
| 09.04.2026 | 50,30 | 50,60 | 49,65 | 50,17 | -0,22% | - |
| 08.04.2026 | 50,20 | 50,35 | 48,89 | 50,28 | 0,95% | - |
| 07.04.2026 | 50,30 | 50,34 | 49,51 | 49,81 | -1,19% | 45,00 |
| 02.04.2026 | 48,82 | 50,57 | 48,82 | 50,41 | 2,59% | - |
| 01.04.2026 | 49,30 | 49,43 | 48,24 | 49,14 | -0,46% | 154,00 |
| 31.03.2026 | 50,00 | 50,51 | 49,11 | 49,36 | -1,31% | - |
| 30.03.2026 | 48,92 | 50,34 | 48,89 | 50,01 | 2,18% | 14,00 |
| 27.03.2026 | 49,68 | 49,84 | 48,36 | 48,95 | -1,49% | - |
| 26.03.2026 | 49,20 | 50,08 | 48,86 | 49,68 | 0,81% | - |
| 25.03.2026 | 50,02 | 50,51 | 48,59 | 49,28 | -1,34% | - |
| 24.03.2026 | 49,77 | 50,66 | 49,65 | 49,95 | 0,64% | - |
| 23.03.2026 | 50,06 | 51,51 | 49,63 | 49,63 | -0,97% | 1.500,00 |
| 20.03.2026 | 50,24 | 50,74 | 49,95 | 50,12 | -0,03% | - |
| 19.03.2026 | 51,52 | 51,88 | 50,10 | 50,13 | -2,60% | - |
| 18.03.2026 | 53,26 | 53,28 | 50,47 | 51,47 | -3,03% | - |
| 17.03.2026 | 53,50 | 54,03 | 53,07 | 53,08 | -0,69% | - |
| 16.03.2026 | 54,07 | 54,51 | 53,43 | 53,45 | -1,27% | 14,00 |
| 13.03.2026 | 54,01 | 54,86 | 53,81 | 54,14 | 0,48% | - |
| 12.03.2026 | 52,35 | 54,22 | 51,55 | 53,88 | 3,12% | - |
| 11.03.2026 | 52,19 | 52,65 | 51,71 | 52,25 | -0,08% | - |
| 10.03.2026 | 52,26 | 52,79 | 51,85 | 52,29 | -0,31% | - |
| 09.03.2026 | 53,42 | 53,51 | 52,32 | 52,45 | -1,26% | - |
| 06.03.2026 | 52,82 | 53,33 | 51,64 | 53,12 | 0,57% | - |
| 05.03.2026 | 53,63 | 53,81 | 52,82 | 52,82 | -1,27% | - |
| 04.03.2026 | 54,51 | 54,53 | 53,28 | 53,50 | -1,87% | 19,00 |
| 03.03.2026 | 53,26 | 54,64 | 53,26 | 54,52 | 1,53% | - |
| 02.03.2026 | 52,50 | 53,91 | 52,38 | 53,70 | 1,80% | 28,00 |
| 27.02.2026 | 51,76 | 52,80 | 51,51 | 52,75 | 1,21% | - |
| 26.02.2026 | 52,20 | 52,93 | 52,05 | 52,12 | -0,17% | - |
| 25.02.2026 | 51,79 | 52,42 | 51,46 | 52,21 | 0,56% | 16,00 |
| 24.02.2026 | 51,01 | 51,99 | 50,90 | 51,92 | 1,92% | - |
| 23.02.2026 | 51,47 | 51,66 | 50,87 | 50,94 | -1,37% | 72,00 |
| 20.02.2026 | 51,73 | 52,00 | 51,07 | 51,65 | -0,04% | - |
| 19.02.2026 | 51,23 | 52,11 | 51,19 | 51,67 | 0,74% | - |
| 18.02.2026 | 51,36 | 52,20 | 50,96 | 51,29 | 0,08% | - |
| 17.02.2026 | 51,50 | 53,00 | 51,00 | 51,25 | -1,91% | 56,00 |
| 16.02.2026 | 52,25 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 13.02.2026 | 52,75 | 52,75 | 51,00 | 51,75 | -1,90% | - |
| 12.02.2026 | 53,00 | 53,50 | 52,25 | 52,75 | -0,94% | - |
| 11.02.2026 | 52,00 | 53,25 | 52,00 | 53,25 | 1,91% | - |
| 10.02.2026 | 50,50 | 52,50 | 50,30 | 52,25 | 2,96% | - |
| 09.02.2026 | 52,00 | 52,25 | 50,40 | 50,75 | -2,87% | - |
| 06.02.2026 | 52,50 | 53,00 | 52,00 | 52,25 | -0,95% | 44,00 |
| 05.02.2026 | 51,50 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 04.02.2026 | 50,25 | 52,25 | 50,25 | 51,75 | 2,88% | 266,00 |
| 03.02.2026 | 49,40 | 51,00 | 49,40 | 50,30 | 1,11% | - |
| 02.02.2026 | 49,30 | 50,05 | 49,10 | 49,75 | 1,12% | - |
| 30.01.2026 | 48,50 | 49,65 | 48,30 | 49,20 | 1,65% | 100,00 |
| 29.01.2026 | 47,50 | 48,50 | 47,40 | 48,40 | 1,26% | 45,00 |
| 28.01.2026 | 47,80 | 48,60 | 47,60 | 47,80 | 0,42% | - |
| 27.01.2026 | 49,40 | 49,85 | 47,50 | 47,60 | -3,45% | 440,00 |
| 26.01.2026 | 48,10 | 49,70 | 48,00 | 49,30 | 1,02% | 1.135,00 |
| 23.01.2026 | 48,70 | 49,75 | 47,90 | 48,80 | 0,00% | - |