301,200$
-3,12%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 309,43 | 311,18 | 299,20 | 301,37 | -3,07% | 624.774,00 |
| 12.02.2026 | 308,64 | 315,88 | 305,96 | 310,90 | 2,00% | 746.776,00 |
| 11.02.2026 | 293,75 | 304,93 | 293,27 | 304,81 | 3,15% | 561.490,00 |
| 10.02.2026 | 290,90 | 295,80 | 287,04 | 295,51 | 2,22% | 303.033,00 |
| 09.02.2026 | 297,45 | 299,50 | 288,56 | 289,10 | -3,81% | 323.036,00 |
| 06.02.2026 | 306,07 | 309,52 | 300,43 | 300,56 | -1,55% | 474.810,00 |
| 05.02.2026 | 299,39 | 310,80 | 299,39 | 305,29 | 1,64% | 707.322,00 |
| 04.02.2026 | 288,62 | 303,64 | 284,07 | 300,37 | 5,04% | 956.692,00 |
| 03.02.2026 | 285,62 | 288,62 | 283,48 | 285,95 | 0,51% | 323.935,00 |
| 02.02.2026 | 288,00 | 288,00 | 281,34 | 284,50 | 0,99% | 387.059,00 |
| 30.01.2026 | 282,73 | 284,00 | 279,52 | 281,70 | -0,36% | 419.686,00 |
| 29.01.2026 | 276,20 | 282,94 | 276,20 | 282,72 | 2,66% | 364.808,00 |
| 28.01.2026 | 274,57 | 279,00 | 273,92 | 275,40 | 0,37% | 291.216,00 |
| 27.01.2026 | 275,75 | 276,48 | 272,02 | 274,39 | -0,46% | 318.915,00 |
| 26.01.2026 | 274,22 | 278,45 | 274,22 | 275,67 | 0,84% | 256.000,00 |
| 23.01.2026 | 269,70 | 273,62 | 268,46 | 273,37 | 0,61% | 272.083,00 |
| 22.01.2026 | 273,62 | 273,62 | 268,83 | 271,70 | -0,94% | 246.817,00 |
| 21.01.2026 | 272,56 | 277,22 | 269,56 | 274,28 | 0,66% | 271.312,00 |
| 20.01.2026 | 268,87 | 273,23 | 268,87 | 272,47 | 0,94% | 258.415,00 |
| 16.01.2026 | 271,92 | 272,43 | 268,68 | 269,92 | -0,72% | 316.622,00 |
| 15.01.2026 | 275,00 | 276,49 | 270,72 | 271,89 | -0,81% | 261.536,00 |
| 14.01.2026 | 271,86 | 277,54 | 271,06 | 274,11 | 1,48% | 355.956,00 |
| 13.01.2026 | 275,28 | 275,49 | 270,01 | 270,10 | -1,68% | 495.238,00 |
| 12.01.2026 | 274,11 | 278,18 | 272,30 | 274,72 | 0,57% | 307.245,00 |
| 09.01.2026 | 276,69 | 278,70 | 271,72 | 273,15 | -2,28% | 388.781,00 |
| 08.01.2026 | 274,82 | 280,17 | 272,64 | 279,51 | 1,98% | 291.779,00 |
| 07.01.2026 | 272,59 | 274,91 | 270,66 | 274,07 | 0,76% | 391.977,00 |
| 06.01.2026 | 276,30 | 277,99 | 268,57 | 272,00 | -2,01% | 576.703,00 |
| 05.01.2026 | 269,99 | 278,73 | 269,94 | 277,57 | 1,96% | 505.735,00 |
| 02.01.2026 | 281,41 | 281,41 | 271,86 | 272,24 | -3,17% | 558.899,00 |
| 31.12.2025 | 283,54 | 284,30 | 280,92 | 281,16 | -0,88% | 219.067,00 |
| 30.12.2025 | 284,73 | 285,26 | 282,88 | 283,67 | -0,06% | 328.301,00 |
| 29.12.2025 | 282,97 | 285,00 | 281,45 | 283,84 | 0,87% | 229.813,00 |
| 26.12.2025 | 279,48 | 281,50 | 279,20 | 281,40 | 1,09% | 185.171,00 |
| 24.12.2025 | 281,47 | 283,03 | 278,36 | 278,36 | -1,08% | 172.312,00 |
| 23.12.2025 | 282,57 | 284,26 | 281,00 | 281,39 | -0,27% | 394.189,00 |
| 22.12.2025 | 279,99 | 282,77 | 277,99 | 282,15 | 1,30% | 297.681,00 |
| 19.12.2025 | 274,71 | 278,80 | 274,71 | 278,52 | 1,31% | 979.313,00 |
| 18.12.2025 | 275,11 | 276,02 | 271,97 | 274,91 | -0,67% | 474.187,00 |
| 17.12.2025 | 275,00 | 277,33 | 270,83 | 276,76 | 1,59% | 461.084,00 |
| 16.12.2025 | 272,99 | 274,30 | 271,10 | 272,44 | 0,33% | 390.440,00 |
| 15.12.2025 | 275,00 | 275,00 | 267,91 | 271,54 | -0,32% | 323.777,00 |
| 12.12.2025 | 272,00 | 272,43 | 269,34 | 272,41 | 0,75% | 250.637,00 |
| 11.12.2025 | 270,00 | 270,62 | 265,25 | 270,39 | 1,92% | 318.918,00 |
| 10.12.2025 | 261,72 | 267,55 | 261,72 | 265,29 | 0,71% | 312.493,00 |
| 09.12.2025 | 265,19 | 267,50 | 263,01 | 263,41 | -0,36% | 275.764,00 |
| 08.12.2025 | 262,80 | 265,32 | 261,22 | 264,37 | -0,16% | 299.991,00 |
| 05.12.2025 | 271,95 | 271,95 | 264,57 | 264,80 | -1,44% | 332.916,00 |
| 04.12.2025 | 266,02 | 269,86 | 265,00 | 268,68 | 0,85% | 376.849,00 |
| 03.12.2025 | 264,98 | 268,38 | 264,36 | 266,41 | 0,52% | 432.967,00 |
| 02.12.2025 | 263,48 | 267,73 | 261,38 | 265,02 | 0,40% | 515.603,00 |
| 01.12.2025 | 261,98 | 265,43 | 261,98 | 263,96 | 1,07% | 473.582,00 |
| 28.11.2025 | 261,75 | 263,64 | 260,60 | 261,17 | 0,09% | 199.813,00 |
| 26.11.2025 | 262,15 | 263,87 | 260,30 | 260,93 | -0,30% | 312.772,00 |
| 25.11.2025 | 256,78 | 263,10 | 256,31 | 261,72 | 2,66% | 555.317,00 |
| 24.11.2025 | 255,34 | 255,34 | 251,60 | 254,93 | -0,90% | 461.266,00 |
| 21.11.2025 | 262,54 | 263,03 | 256,37 | 257,24 | -1,63% | 501.784,00 |
| 20.11.2025 | 262,40 | 264,35 | 258,68 | 261,49 | -0,26% | 407.780,00 |
| 19.11.2025 | 264,84 | 265,92 | 260,57 | 262,16 | -1,38% | 338.190,00 |
| 18.11.2025 | 262,60 | 267,48 | 260,90 | 265,83 | 1,17% | 315.238,00 |
| 17.11.2025 | 264,58 | 267,16 | 262,54 | 262,76 | -0,31% | 400.113,00 |
| 14.11.2025 | 267,20 | 269,81 | 262,76 | 263,57 | -1,47% | 346.659,00 |
| 13.11.2025 | 267,87 | 268,96 | 266,53 | 267,50 | 0,61% | 281.201,00 |
| 12.11.2025 | 267,56 | 268,03 | 264,94 | 265,87 | -0,34% | 348.016,00 |
| 11.11.2025 | 266,59 | 269,82 | 265,57 | 266,77 | -0,31% | 337.304,00 |
| 10.11.2025 | 267,44 | 268,99 | 263,34 | 267,60 | -0,69% | 331.539,00 |
| 07.11.2025 | 266,05 | 269,48 | 265,61 | 269,45 | 1,19% | 479.954,00 |
| 06.11.2025 | 267,69 | 274,80 | 265,76 | 266,27 | -0,41% | 657.162,00 |
| 05.11.2025 | 264,00 | 267,52 | 262,59 | 267,37 | 1,82% | 431.914,00 |
| 04.11.2025 | 256,11 | 262,73 | 254,48 | 262,59 | 2,58% | 616.325,00 |
| 03.11.2025 | 252,90 | 258,12 | 251,36 | 255,99 | 0,75% | 602.662,00 |
| 31.10.2025 | 252,20 | 256,54 | 251,58 | 254,09 | -0,11% | 826.530,00 |
| 30.10.2025 | 249,04 | 255,92 | 248,64 | 254,36 | 2,75% | 769.509,00 |
| 29.10.2025 | 241,59 | 251,94 | 239,60 | 247,56 | 6,90% | 720.871,00 |
| 28.10.2025 | 240,00 | 241,08 | 231,17 | 231,59 | -4,41% | 538.008,00 |
| 27.10.2025 | 243,48 | 246,07 | 241,91 | 242,27 | -0,48% | 345.914,00 |
| 24.10.2025 | 244,14 | 244,14 | 240,38 | 243,44 | 0,08% | 363.865,00 |
| 23.10.2025 | 244,39 | 244,39 | 241,31 | 243,24 | 0,28% | 462.507,00 |
| 22.10.2025 | 246,76 | 248,64 | 240,57 | 242,56 | -1,12% | 402.845,00 |
| 21.10.2025 | 248,29 | 249,17 | 245,11 | 245,30 | -1,34% | 506.558,00 |
| 20.10.2025 | 251,13 | 253,15 | 247,57 | 248,63 | -0,92% | 330.998,00 |
| 17.10.2025 | 251,82 | 255,14 | 250,51 | 250,95 | -0,37% | 513.073,00 |
| 16.10.2025 | 256,00 | 256,00 | 250,78 | 251,87 | -3,13% | 774.746,00 |
| 15.10.2025 | 263,95 | 264,63 | 259,21 | 260,00 | -1,73% | 585.322,00 |
| 14.10.2025 | 263,36 | 265,78 | 262,00 | 264,59 | 0,98% | 387.938,00 |
| 13.10.2025 | 258,33 | 262,72 | 258,33 | 262,03 | 0,62% | 256.803,00 |
| 10.10.2025 | 262,00 | 262,86 | 258,52 | 260,41 | 0,38% | 322.735,00 |
| 09.10.2025 | 260,08 | 262,39 | 257,65 | 259,42 | -1,04% | 390.562,00 |
| 08.10.2025 | 265,67 | 267,78 | 260,42 | 262,15 | -1,83% | 464.258,00 |
| 07.10.2025 | 267,64 | 272,42 | 265,85 | 267,03 | 0,24% | 474.828,00 |
| 06.10.2025 | 261,00 | 267,19 | 260,95 | 266,40 | 2,63% | 418.695,00 |
| 03.10.2025 | 255,05 | 260,66 | 255,05 | 259,57 | 1,49% | 45.902,00 |
| 02.10.2025 | 255,13 | 258,07 | 255,03 | 255,75 | -0,28% | 402.633,00 |
| 01.10.2025 | 253,44 | 259,17 | 253,23 | 256,46 | 1,00% | 364.902,00 |
| 30.09.2025 | 249,87 | 254,41 | 249,23 | 253,93 | 1,48% | 491.730,00 |
| 29.09.2025 | 249,47 | 250,39 | 246,31 | 250,22 | -0,16% | 320.532,00 |
| 26.09.2025 | 248,59 | 253,78 | 248,24 | 250,61 | 1,28% | 315.653,00 |
| 25.09.2025 | 250,65 | 252,00 | 245,00 | 247,45 | -1,19% | 296.320,00 |
| 24.09.2025 | 245,45 | 250,45 | 244,88 | 250,42 | 2,30% | 382.158,00 |
| 23.09.2025 | 242,57 | 244,91 | 242,57 | 244,79 | 0,95% | 331.949,00 |