300,370$
-0,16%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 301,27 | 303,08 | 299,09 | 300,16 | -0,23% | 187.694,00 |
| 07.05.2026 | 302,94 | 306,04 | 297,24 | 300,84 | -0,59% | 311.873,00 |
| 06.05.2026 | 302,77 | 306,58 | 300,60 | 302,63 | 0,20% | 242.364,00 |
| 05.05.2026 | 303,64 | 307,32 | 302,04 | 302,04 | -0,08% | 344.875,00 |
| 04.05.2026 | 300,43 | 303,33 | 297,85 | 302,28 | 1,00% | 449.802,00 |
| 01.05.2026 | 308,41 | 308,77 | 298,38 | 299,30 | -2,50% | 475.350,00 |
| 30.04.2026 | 301,92 | 311,76 | 301,92 | 306,97 | 1,06% | 547.810,00 |
| 29.04.2026 | 304,17 | 305,68 | 290,00 | 303,75 | -2,21% | 544.320,00 |
| 28.04.2026 | 313,76 | 314,78 | 309,02 | 310,61 | -0,12% | 349.118,00 |
| 27.04.2026 | 307,35 | 313,49 | 306,96 | 310,99 | 0,52% | 282.057,00 |
| 24.04.2026 | 311,23 | 313,70 | 308,91 | 309,38 | -1,30% | 268.116,00 |
| 23.04.2026 | 312,37 | 314,99 | 308,45 | 313,44 | 0,77% | 271.053,00 |
| 22.04.2026 | 307,20 | 312,29 | 307,20 | 311,05 | -0,22% | 274.671,00 |
| 21.04.2026 | 313,10 | 315,62 | 307,67 | 311,73 | -0,34% | 363.609,00 |
| 20.04.2026 | 314,37 | 318,20 | 311,52 | 312,80 | -0,76% | 270.584,00 |
| 17.04.2026 | 312,31 | 318,00 | 312,31 | 315,20 | 0,18% | 190.339,00 |
| 16.04.2026 | 312,86 | 315,00 | 310,56 | 314,62 | 1,24% | 311.048,00 |
| 15.04.2026 | 308,14 | 314,57 | 307,27 | 310,76 | 0,83% | 331.453,00 |
| 14.04.2026 | 305,87 | 308,77 | 303,97 | 308,20 | 0,12% | 239.358,00 |
| 13.04.2026 | 303,43 | 308,53 | 302,06 | 307,84 | 1,59% | 389.510,00 |
| 10.04.2026 | 309,48 | 310,08 | 301,09 | 303,03 | -2,20% | 261.591,00 |
| 09.04.2026 | 308,58 | 314,22 | 307,22 | 309,85 | 0,90% | 212.189,00 |
| 08.04.2026 | 303,34 | 309,07 | 300,30 | 307,08 | 1,45% | 383.332,00 |
| 07.04.2026 | 300,75 | 305,59 | 298,51 | 302,70 | 0,56% | 226.161,00 |
| 06.04.2026 | 303,59 | 303,61 | 296,82 | 301,00 | 0,21% | 161.569,00 |
| 02.04.2026 | 296,50 | 301,50 | 287,84 | 300,37 | 1,59% | 176.739,00 |
| 01.04.2026 | 296,28 | 298,26 | 294,01 | 295,66 | -0,53% | 221.917,00 |
| 31.03.2026 | 297,08 | 300,55 | 293,26 | 297,23 | 0,55% | 232.537,00 |
| 30.03.2026 | 294,19 | 297,63 | 292,60 | 295,59 | 1,16% | 220.742,00 |
| 27.03.2026 | 297,61 | 297,98 | 291,65 | 292,21 | -1,26% | 249.732,00 |
| 26.03.2026 | 293,88 | 296,70 | 292,81 | 295,95 | 0,92% | 250.936,00 |
| 25.03.2026 | 292,26 | 296,87 | 292,26 | 293,24 | -0,32% | 201.768,00 |
| 24.03.2026 | 294,13 | 298,38 | 292,92 | 294,17 | 0,32% | 306.387,00 |
| 23.03.2026 | 297,97 | 300,11 | 293,05 | 293,23 | 0,86% | 438.704,00 |
| 20.03.2026 | 290,89 | 293,66 | 289,09 | 290,73 | -0,33% | 906.812,00 |
| 19.03.2026 | 296,51 | 296,90 | 290,02 | 291,68 | -1,36% | 337.628,00 |
| 18.03.2026 | 296,38 | 298,48 | 293,37 | 295,71 | 0,07% | 402.003,00 |
| 17.03.2026 | 299,24 | 301,98 | 294,41 | 295,51 | 0,50% | 285.198,00 |
| 16.03.2026 | 295,41 | 298,47 | 293,13 | 294,03 | 0,09% | 286.430,00 |
| 13.03.2026 | 295,05 | 295,58 | 291,31 | 293,78 | 0,83% | 251.237,00 |
| 12.03.2026 | 288,64 | 293,93 | 287,40 | 291,36 | 0,18% | 322.700,00 |
| 11.03.2026 | 295,11 | 298,13 | 288,93 | 290,85 | -2,14% | 553.019,00 |
| 10.03.2026 | 294,45 | 300,76 | 291,88 | 297,22 | 0,20% | 383.405,00 |
| 09.03.2026 | 297,87 | 299,71 | 294,10 | 296,64 | -0,72% | 386.899,00 |
| 06.03.2026 | 296,83 | 299,48 | 290,91 | 298,78 | 0,33% | 324.035,00 |
| 05.03.2026 | 298,49 | 300,46 | 293,88 | 297,79 | -0,90% | 312.673,00 |
| 04.03.2026 | 300,52 | 301,53 | 297,72 | 300,48 | -0,40% | 289.083,00 |
| 03.03.2026 | 303,47 | 307,00 | 296,30 | 301,68 | -1,74% | 307.273,00 |
| 02.03.2026 | 303,79 | 309,47 | 302,46 | 307,03 | 1,51% | 289.281,00 |
| 27.02.2026 | 300,00 | 303,24 | 296,75 | 302,46 | 1,36% | 362.101,00 |
| 26.02.2026 | 297,63 | 300,99 | 294,41 | 298,39 | -0,10% | 388.965,00 |
| 25.02.2026 | 304,50 | 305,50 | 296,61 | 298,68 | -2,14% | 531.907,00 |
| 24.02.2026 | 305,04 | 305,68 | 300,02 | 305,21 | 1,10% | 360.316,00 |
| 23.02.2026 | 299,74 | 304,68 | 297,41 | 301,90 | 0,97% | 297.100,00 |
| 20.02.2026 | 301,27 | 301,27 | 293,36 | 299,00 | -0,33% | 688.786,00 |
| 19.02.2026 | 304,20 | 305,75 | 299,07 | 300,00 | -1,29% | 301.090,00 |
| 18.02.2026 | 309,21 | 312,67 | 301,00 | 303,92 | -1,05% | 324.724,00 |
| 17.02.2026 | 301,05 | 309,91 | 301,05 | 307,13 | 1,91% | 256.968,00 |
| 13.02.2026 | 309,43 | 311,18 | 299,20 | 301,37 | -3,07% | 624.774,00 |
| 12.02.2026 | 309,00 | 315,88 | 305,96 | 310,90 | 2,00% | 752.180,00 |
| 11.02.2026 | 295,59 | 304,93 | 293,27 | 304,81 | 3,15% | 561.611,00 |
| 10.02.2026 | 287,04 | 295,80 | 287,04 | 295,51 | 2,22% | 303.111,00 |
| 09.02.2026 | 295,85 | 299,50 | 288,56 | 289,10 | -3,81% | 323.050,00 |
| 06.02.2026 | 306,07 | 309,52 | 300,43 | 300,56 | -1,55% | 474.810,00 |
| 05.02.2026 | 301,14 | 310,80 | 299,39 | 305,29 | 1,64% | 708.028,00 |
| 04.02.2026 | 290,00 | 303,64 | 284,07 | 300,37 | 5,04% | 956.702,00 |
| 03.02.2026 | 283,83 | 288,62 | 283,48 | 285,95 | 0,51% | 324.328,00 |
| 02.02.2026 | 284,00 | 288,00 | 281,34 | 284,50 | 0,99% | 387.097,00 |
| 30.01.2026 | 282,73 | 284,00 | 279,52 | 281,70 | -0,36% | 419.686,00 |
| 29.01.2026 | 277,95 | 282,94 | 276,20 | 282,72 | 2,66% | 364.811,00 |
| 28.01.2026 | 274,57 | 279,00 | 273,92 | 275,40 | 0,37% | 291.216,00 |
| 27.01.2026 | 275,59 | 276,48 | 272,02 | 274,39 | -0,46% | 318.915,00 |
| 26.01.2026 | 274,92 | 278,45 | 274,22 | 275,67 | 0,84% | 256.005,00 |
| 23.01.2026 | 269,70 | 273,62 | 268,46 | 273,37 | 0,61% | 272.083,00 |
| 22.01.2026 | 273,31 | 273,62 | 268,83 | 271,70 | -0,94% | 246.817,00 |
| 21.01.2026 | 273,52 | 277,22 | 269,56 | 274,28 | 0,66% | 271.338,00 |
| 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 | 274,28 | 276,49 | 270,72 | 271,89 | -0,81% | 261.567,00 |
| 14.01.2026 | 271,15 | 277,54 | 271,06 | 274,11 | 1,48% | 356.108,00 |
| 13.01.2026 | 272,57 | 275,49 | 270,01 | 270,10 | -1,68% | 495.253,00 |
| 12.01.2026 | 272,83 | 278,18 | 272,30 | 274,72 | 0,57% | 307.256,00 |
| 09.01.2026 | 276,69 | 278,70 | 271,72 | 273,15 | -2,28% | 388.781,00 |
| 08.01.2026 | 274,84 | 280,17 | 272,64 | 279,51 | 1,98% | 291.782,00 |
| 07.01.2026 | 273,47 | 274,91 | 270,66 | 274,07 | 0,76% | 391.977,00 |
| 06.01.2026 | 276,57 | 277,99 | 268,57 | 272,00 | -2,01% | 576.704,00 |
| 05.01.2026 | 270,70 | 278,73 | 269,94 | 277,57 | 1,96% | 505.755,00 |
| 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 | 284,66 | 285,26 | 282,88 | 283,67 | -0,06% | 329.805,00 |
| 29.12.2025 | 281,55 | 285,00 | 281,45 | 283,84 | 0,87% | 232.014,00 |
| 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 | 282,19 | 284,26 | 281,00 | 281,39 | -0,27% | 394.189,00 |
| 22.12.2025 | 278,01 | 282,77 | 277,99 | 282,15 | 1,30% | 298.382,00 |
| 19.12.2025 | 274,71 | 278,80 | 274,71 | 278,52 | 1,31% | 979.313,00 |
| 18.12.2025 | 275,01 | 276,02 | 271,97 | 274,91 | -0,67% | 477.587,00 |
| 17.12.2025 | 272,08 | 277,33 | 270,83 | 276,76 | 1,59% | 462.078,00 |
| 16.12.2025 | 272,12 | 274,30 | 271,10 | 272,44 | 0,33% | 396.340,00 |
| 15.12.2025 | 272,67 | 275,00 | 267,91 | 271,54 | -0,32% | 323.780,00 |