245,100$
-1,63%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 244,61 | 248,60 | 243,56 | 245,35 | -1,53% | 299.321,00 |
| 02.04.2025 | 244,43 | 251,44 | 242,98 | 249,15 | 1,69% | 539.266,00 |
| 01.04.2025 | 241,20 | 245,21 | 239,63 | 245,00 | 2,08% | 642.333,00 |
| 31.03.2025 | 241,16 | 243,04 | 239,60 | 240,00 | -0,98% | 714.678,00 |
| 28.03.2025 | 247,27 | 248,51 | 241,85 | 242,38 | -1,76% | 269.504,00 |
| 27.03.2025 | 243,63 | 246,85 | 242,49 | 246,73 | 1,01% | 322.855,00 |
| 26.03.2025 | 240,59 | 247,24 | 239,51 | 244,27 | 2,15% | 411.023,00 |
| 25.03.2025 | 239,07 | 242,09 | 235,94 | 239,12 | -0,24% | 457.877,00 |
| 24.03.2025 | 236,75 | 240,07 | 236,42 | 239,69 | 1,42% | 431.162,00 |
| 21.03.2025 | 234,00 | 237,50 | 233,17 | 236,34 | 0,27% | 1.416.311,00 |
| 20.03.2025 | 240,90 | 241,45 | 235,19 | 235,70 | -1,96% | 622.309,00 |
| 19.03.2025 | 241,37 | 241,50 | 237,55 | 240,41 | -0,08% | 590.054,00 |
| 18.03.2025 | 243,81 | 246,66 | 240,49 | 240,61 | -1,91% | 344.875,00 |
| 17.03.2025 | 240,00 | 246,04 | 239,75 | 245,29 | 2,35% | 530.888,00 |
| 14.03.2025 | 237,00 | 239,78 | 235,52 | 239,65 | 1,45% | 559.267,00 |
| 13.03.2025 | 235,00 | 237,85 | 234,25 | 236,23 | 0,55% | 411.737,00 |
| 12.03.2025 | 239,93 | 239,93 | 234,59 | 234,93 | -1,87% | 460.744,00 |
| 11.03.2025 | 240,98 | 241,10 | 237,43 | 239,41 | -0,84% | 474.468,00 |
| 10.03.2025 | 242,85 | 247,19 | 240,20 | 241,45 | -0,97% | 588.683,00 |
| 07.03.2025 | 241,98 | 244,64 | 239,26 | 243,82 | 0,25% | 600.241,00 |
| 06.03.2025 | 242,93 | 243,82 | 238,61 | 243,20 | -0,33% | 704.076,00 |
| 05.03.2025 | 245,32 | 246,99 | 241,64 | 244,00 | -0,28% | 625.774,00 |
| 04.03.2025 | 239,48 | 248,87 | 238,75 | 244,68 | 1,41% | 764.813,00 |
| 03.03.2025 | 238,00 | 241,50 | 235,74 | 241,27 | 1,54% | 443.951,00 |
| 28.02.2025 | 235,30 | 237,70 | 233,94 | 237,62 | 1,73% | 445.082,00 |
| 27.02.2025 | 232,04 | 234,71 | 231,87 | 233,59 | 1,05% | 416.010,00 |
| 26.02.2025 | 231,46 | 232,58 | 229,84 | 231,16 | -0,70% | 312.968,00 |
| 25.02.2025 | 231,00 | 234,12 | 229,72 | 232,80 | 1,88% | 525.428,00 |
| 24.02.2025 | 227,70 | 230,17 | 224,88 | 228,50 | 0,86% | 485.884,00 |
| 21.02.2025 | 229,14 | 229,72 | 225,33 | 226,55 | -1,04% | 578.204,00 |
| 20.02.2025 | 229,75 | 229,90 | 226,59 | 228,92 | -0,54% | 488.566,00 |
| 19.02.2025 | 231,72 | 233,76 | 228,88 | 230,17 | -1,11% | 376.336,00 |
| 18.02.2025 | 230,96 | 232,90 | 229,00 | 232,76 | 0,79% | 440.267,00 |
| 14.02.2025 | 232,65 | 233,78 | 229,73 | 230,93 | -1,06% | 297.955,00 |
| 13.02.2025 | 233,05 | 233,99 | 228,66 | 233,40 | 1,03% | 457.012,00 |
| 12.02.2025 | 233,85 | 235,51 | 230,77 | 231,02 | -1,70% | 391.118,00 |
| 11.02.2025 | 233,39 | 235,66 | 231,18 | 235,02 | 0,43% | 338.773,00 |
| 10.02.2025 | 239,96 | 239,96 | 233,10 | 234,02 | -2,30% | 360.463,00 |
| 07.02.2025 | 240,18 | 240,99 | 236,07 | 239,54 | -0,57% | 435.103,00 |
| 06.02.2025 | 237,46 | 240,97 | 235,13 | 240,92 | 2,96% | 628.201,00 |
| 05.02.2025 | 234,72 | 236,01 | 233,17 | 234,00 | 0,68% | 623.272,00 |
| 04.02.2025 | 231,02 | 234,63 | 228,85 | 232,41 | 0,08% | 572.575,00 |
| 03.02.2025 | 229,85 | 235,51 | 229,53 | 232,23 | -0,15% | 629.808,00 |
| 31.01.2025 | 236,25 | 237,27 | 232,32 | 232,58 | -2,44% | 923.480,00 |
| 30.01.2025 | 237,53 | 240,23 | 235,08 | 238,39 | 0,63% | 882.294,00 |
| 29.01.2025 | 246,22 | 246,22 | 235,22 | 236,89 | -8,56% | 1.654.777,00 |
| 28.01.2025 | 261,94 | 262,20 | 256,81 | 259,06 | -1,58% | 484.920,00 |
| 27.01.2025 | 256,10 | 263,45 | 256,10 | 263,22 | 2,81% | 447.363,00 |
| 24.01.2025 | 252,84 | 256,46 | 252,50 | 256,02 | 1,61% | 363.747,00 |
| 23.01.2025 | 255,65 | 256,58 | 251,08 | 251,97 | -1,64% | 298.089,00 |
| 22.01.2025 | 258,77 | 260,11 | 255,58 | 256,16 | -0,41% | 391.120,00 |
| 21.01.2025 | 257,82 | 260,39 | 255,95 | 257,22 | -0,09% | 317.481,00 |
| 17.01.2025 | 257,62 | 260,09 | 256,15 | 257,46 | 0,19% | 1.347.222,00 |
| 16.01.2025 | 254,86 | 257,36 | 254,74 | 256,97 | 0,77% | 405.223,00 |
| 15.01.2025 | 252,47 | 256,00 | 249,68 | 255,00 | 1,54% | 588.562,00 |
| 14.01.2025 | 252,79 | 255,29 | 249,85 | 251,14 | -0,86% | 683.941,00 |
| 13.01.2025 | 247,74 | 253,64 | 247,74 | 253,31 | 1,30% | 521.140,00 |
| 10.01.2025 | 250,66 | 253,62 | 246,70 | 250,05 | -1,29% | 585.379,00 |
| 08.01.2025 | 252,27 | 253,83 | 249,63 | 253,33 | -0,20% | 429.593,00 |
| 07.01.2025 | 248,16 | 256,36 | 248,16 | 253,84 | 2,10% | 384.838,00 |
| 06.01.2025 | 250,90 | 253,50 | 248,50 | 248,62 | -1,67% | 470.375,00 |
| 03.01.2025 | 251,00 | 253,12 | 246,94 | 252,83 | 1,61% | 279.092,00 |
| 02.01.2025 | 250,37 | 250,72 | 246,91 | 248,83 | 0,01% | 432.915,00 |
| 31.12.2024 | 248,72 | 251,29 | 248,51 | 248,81 | 0,00% | 307.036,00 |
| 30.12.2024 | 249,73 | 250,79 | 247,04 | 248,80 | -0,73% | 337.691,00 |
| 27.12.2024 | 248,86 | 251,37 | 247,93 | 250,63 | -0,13% | 356.830,00 |
| 26.12.2024 | 250,07 | 252,37 | 249,94 | 250,95 | 0,40% | 249.080,00 |
| 24.12.2024 | 250,64 | 251,36 | 249,63 | 249,95 | 0,07% | 148.816,00 |
| 23.12.2024 | 247,94 | 251,11 | 247,62 | 249,77 | 0,16% | 358.594,00 |
| 20.12.2024 | 247,45 | 253,81 | 247,45 | 249,37 | 0,40% | 1.216.187,00 |
| 19.12.2024 | 242,58 | 250,94 | 242,58 | 248,37 | 2,64% | 704.648,00 |
| 18.12.2024 | 251,04 | 253,57 | 241,55 | 241,97 | -5,18% | 808.382,00 |
| 17.12.2024 | 258,45 | 259,84 | 255,09 | 255,19 | -1,94% | 676.827,00 |
| 16.12.2024 | 266,10 | 266,50 | 258,08 | 260,24 | -2,81% | 805.885,00 |
| 13.12.2024 | 269,29 | 269,39 | 266,42 | 267,76 | -0,18% | 348.764,00 |
| 12.12.2024 | 272,85 | 274,63 | 267,97 | 268,23 | -0,94% | 320.378,00 |
| 11.12.2024 | 269,54 | 271,58 | 268,24 | 270,78 | 0,63% | 310.594,00 |
| 10.12.2024 | 274,01 | 274,57 | 268,42 | 269,08 | -2,04% | 387.002,00 |
| 09.12.2024 | 278,95 | 280,53 | 274,40 | 274,69 | -1,78% | 391.054,00 |
| 06.12.2024 | 286,00 | 288,61 | 278,53 | 279,66 | -2,58% | 418.371,00 |
| 05.12.2024 | 285,73 | 290,78 | 285,73 | 287,06 | 0,90% | 341.573,00 |
| 04.12.2024 | 287,59 | 287,59 | 278,37 | 284,50 | -0,85% | 407.955,00 |
| 03.12.2024 | 286,09 | 289,51 | 285,30 | 286,94 | -0,18% | 463.862,00 |
| 02.12.2024 | 287,89 | 288,61 | 283,21 | 287,47 | 0,46% | 435.040,00 |
| 29.11.2024 | 287,94 | 287,94 | 284,76 | 286,15 | 0,25% | 244.225,00 |
| 27.11.2024 | 283,27 | 285,79 | 282,70 | 285,44 | 1,08% | 399.185,00 |
| 26.11.2024 | 279,30 | 282,42 | 276,85 | 282,38 | 0,97% | 329.260,00 |
| 25.11.2024 | 273,95 | 280,67 | 273,22 | 279,67 | 2,86% | 502.164,00 |
| 22.11.2024 | 264,95 | 272,82 | 264,95 | 271,90 | 2,74% | 367.009,00 |
| 21.11.2024 | 264,39 | 266,53 | 262,70 | 264,64 | 0,13% | 346.173,00 |
| 20.11.2024 | 265,07 | 266,94 | 263,56 | 264,30 | -0,12% | 328.579,00 |
| 19.11.2024 | 259,52 | 264,85 | 258,36 | 264,61 | 1,19% | 484.910,00 |
| 18.11.2024 | 258,49 | 261,60 | 257,58 | 261,50 | 0,51% | 780.623,00 |
| 15.11.2024 | 258,51 | 260,79 | 256,24 | 260,18 | 1,25% | 583.185,00 |
| 14.11.2024 | 260,84 | 261,68 | 254,72 | 256,96 | -1,27% | 617.161,00 |
| 13.11.2024 | 264,39 | 264,39 | 259,90 | 260,27 | -1,35% | 654.815,00 |
| 12.11.2024 | 263,09 | 265,81 | 262,51 | 263,83 | -0,35% | 548.633,00 |
| 11.11.2024 | 270,55 | 270,55 | 261,82 | 264,76 | -1,25% | 655.015,00 |
| 08.11.2024 | 268,42 | 271,14 | 264,96 | 268,12 | 0,87% | 746.122,00 |
| 07.11.2024 | 300,00 | 300,00 | 260,55 | 265,81 | -4,35% | 1.000.952,00 |