221,620$
1,11%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 219,67 | 223,85 | 219,67 | 221,58 | 1,09% | 427.146,00 |
| 25.07.2024 | 218,66 | 222,74 | 217,48 | 219,18 | 0,29% | 429.068,00 |
| 24.07.2024 | 221,33 | 223,49 | 218,52 | 218,54 | -1,22% | 413.122,00 |
| 23.07.2024 | 216,81 | 222,94 | 216,64 | 221,24 | 2,88% | 820.181,00 |
| 22.07.2024 | 214,85 | 216,28 | 214,21 | 215,05 | 0,77% | 378.107,00 |
| 19.07.2024 | 214,56 | 214,56 | 212,06 | 213,40 | -0,47% | 367.688,00 |
| 18.07.2024 | 215,15 | 217,34 | 213,85 | 214,41 | -0,41% | 499.405,00 |
| 17.07.2024 | 214,21 | 216,66 | 214,21 | 215,30 | 0,65% | 511.471,00 |
| 16.07.2024 | 215,18 | 216,01 | 212,60 | 213,90 | -0,29% | 851.735,00 |
| 15.07.2024 | 212,66 | 215,92 | 212,66 | 214,52 | 0,88% | 274.595,00 |
| 12.07.2024 | 212,86 | 213,58 | 212,14 | 212,64 | 0,43% | 301.477,00 |
| 11.07.2024 | 210,29 | 211,99 | 210,29 | 211,74 | 0,46% | 287.620,00 |
| 10.07.2024 | 208,19 | 210,98 | 207,35 | 210,77 | 1,65% | 319.600,00 |
| 09.07.2024 | 206,55 | 208,16 | 204,21 | 207,34 | 0,79% | 223.615,00 |
| 08.07.2024 | 205,19 | 206,71 | 204,09 | 205,72 | 0,97% | 270.258,00 |
| 05.07.2024 | 204,31 | 204,68 | 202,92 | 203,74 | -0,55% | 582.826,00 |
| 03.07.2024 | 205,53 | 205,96 | 204,41 | 204,87 | -0,46% | 254.916,00 |
| 02.07.2024 | 201,15 | 206,66 | 199,40 | 205,82 | 0,38% | 293.248,00 |
| 01.07.2024 | 206,89 | 207,76 | 204,71 | 205,04 | -0,11% | 235.427,00 |
| 28.06.2024 | 205,94 | 207,57 | 203,59 | 205,27 | -0,41% | 515.261,00 |
| 27.06.2024 | 205,24 | 206,24 | 203,91 | 206,11 | 0,57% | 216.960,00 |
| 26.06.2024 | 205,98 | 205,98 | 202,09 | 204,94 | -1,00% | 245.749,00 |
| 25.06.2024 | 208,54 | 208,81 | 206,01 | 207,02 | -0,63% | 216.216,00 |
| 24.06.2024 | 208,19 | 210,33 | 206,53 | 208,34 | 0,55% | 255.295,00 |
| 21.06.2024 | 208,24 | 209,56 | 206,13 | 207,21 | -0,22% | 581.218,00 |
| 20.06.2024 | 206,49 | 207,91 | 205,77 | 207,66 | 0,62% | 262.734,00 |
| 18.06.2024 | 204,04 | 207,11 | 203,63 | 206,39 | 1,22% | 306.191,00 |
| 17.06.2024 | 202,17 | 204,03 | 201,40 | 203,90 | 0,94% | 245.502,00 |
| 14.06.2024 | 200,12 | 202,46 | 200,00 | 202,01 | 0,25% | 364.948,00 |
| 13.06.2024 | 205,85 | 205,85 | 198,87 | 201,50 | -2,41% | 466.968,00 |
| 12.06.2024 | 202,50 | 207,67 | 202,50 | 206,48 | 2,56% | 680.240,00 |
| 11.06.2024 | 203,53 | 203,91 | 200,04 | 201,32 | -1,56% | 314.569,00 |
| 10.06.2024 | 202,88 | 205,61 | 202,47 | 204,51 | 0,19% | 206.014,00 |
| 07.06.2024 | 203,66 | 205,03 | 202,42 | 204,13 | 0,59% | 262.295,00 |
| 06.06.2024 | 204,46 | 204,89 | 202,55 | 202,93 | -0,49% | 247.866,00 |
| 05.06.2024 | 206,71 | 206,71 | 203,14 | 203,92 | -1,08% | 254.289,00 |
| 04.06.2024 | 206,32 | 208,02 | 205,02 | 206,15 | -0,38% | 241.316,00 |
| 03.06.2024 | 209,99 | 210,74 | 206,21 | 206,94 | -1,36% | 255.058,00 |
| 31.05.2024 | 210,88 | 211,43 | 206,72 | 209,80 | -0,09% | 449.163,00 |
| 30.05.2024 | 208,20 | 210,98 | 208,20 | 209,99 | 0,95% | 335.467,00 |
| 29.05.2024 | 206,86 | 208,78 | 205,88 | 208,01 | 0,15% | 283.741,00 |
| 28.05.2024 | 208,33 | 209,68 | 207,24 | 207,70 | -0,73% | 233.510,00 |
| 24.05.2024 | 210,40 | 211,11 | 208,50 | 209,23 | -0,19% | 266.601,00 |
| 23.05.2024 | 212,03 | 212,50 | 208,43 | 209,63 | -1,21% | 189.099,00 |
| 22.05.2024 | 209,85 | 212,73 | 209,00 | 212,20 | 1,20% | 328.502,00 |
| 21.05.2024 | 209,73 | 210,74 | 208,15 | 209,69 | -0,09% | 217.224,00 |
| 20.05.2024 | 212,60 | 212,66 | 209,29 | 209,88 | -1,17% | 325.067,00 |
| 17.05.2024 | 211,00 | 213,21 | 210,19 | 212,37 | 1,02% | 276.795,00 |
| 16.05.2024 | 210,00 | 210,94 | 206,72 | 210,23 | 0,75% | 363.589,00 |
| 15.05.2024 | 206,86 | 208,81 | 205,00 | 208,66 | 0,74% | 282.251,00 |
| 14.05.2024 | 206,33 | 207,67 | 205,58 | 207,12 | 0,26% | 292.277,00 |
| 13.05.2024 | 207,92 | 209,32 | 205,95 | 206,58 | -1,05% | 340.431,00 |
| 10.05.2024 | 205,24 | 210,00 | 205,13 | 208,77 | 1,83% | 422.982,00 |
| 09.05.2024 | 207,01 | 207,21 | 204,29 | 205,02 | -1,24% | 466.374,00 |
| 08.05.2024 | 204,05 | 208,39 | 203,64 | 207,59 | 2,15% | 391.345,00 |
| 07.05.2024 | 202,21 | 205,59 | 199,96 | 203,22 | 1,14% | 713.293,00 |
| 06.05.2024 | 202,11 | 204,69 | 200,03 | 200,92 | -0,36% | 557.746,00 |
| 03.05.2024 | 195,35 | 202,06 | 194,51 | 201,65 | 5,48% | 810.552,00 |
| 02.05.2024 | 192,13 | 192,71 | 189,39 | 191,18 | 0,14% | 655.858,00 |
| 01.05.2024 | 186,87 | 192,00 | 186,87 | 190,92 | 2,10% | 500.003,00 |
| 30.04.2024 | 188,88 | 189,41 | 186,97 | 186,99 | -1,35% | 364.378,00 |
| 29.04.2024 | 189,13 | 190,81 | 188,36 | 189,54 | 0,40% | 322.580,00 |
| 26.04.2024 | 190,37 | 191,28 | 188,29 | 188,78 | -1,19% | 429.874,00 |
| 25.04.2024 | 191,00 | 191,93 | 189,16 | 191,06 | 0,03% | 348.941,00 |
| 24.04.2024 | 189,70 | 191,19 | 188,80 | 191,01 | 0,51% | 206.119,00 |
| 23.04.2024 | 189,30 | 190,84 | 189,10 | 190,04 | 0,67% | 265.008,00 |
| 22.04.2024 | 187,35 | 190,12 | 185,56 | 188,78 | 1,21% | 313.240,00 |
| 19.04.2024 | 183,00 | 186,68 | 182,72 | 186,52 | 2,21% | 517.050,00 |
| 18.04.2024 | 181,15 | 182,86 | 180,53 | 182,48 | 1,29% | 437.452,00 |
| 17.04.2024 | 181,69 | 182,25 | 178,84 | 180,15 | -0,23% | 283.711,00 |
| 16.04.2024 | 181,96 | 182,32 | 180,30 | 180,57 | -0,59% | 259.763,00 |
| 15.04.2024 | 185,64 | 185,86 | 181,01 | 181,64 | -1,49% | 486.614,00 |
| 12.04.2024 | 184,41 | 185,68 | 183,41 | 184,38 | -0,28% | 290.443,00 |
| 11.04.2024 | 189,89 | 189,89 | 184,44 | 184,90 | -2,66% | 391.650,00 |
| 10.04.2024 | 189,50 | 191,14 | 188,80 | 189,96 | 0,36% | 419.269,00 |
| 09.04.2024 | 195,65 | 196,25 | 188,40 | 189,28 | -2,90% | 460.643,00 |
| 08.04.2024 | 193,97 | 195,44 | 193,02 | 194,93 | 0,49% | 242.748,00 |
| 05.04.2024 | 193,50 | 194,55 | 192,01 | 193,97 | 1,37% | 283.700,00 |
| 04.04.2024 | 194,59 | 194,59 | 190,98 | 191,35 | -1,16% | 217.554,00 |
| 03.04.2024 | 193,16 | 194,50 | 192,40 | 193,60 | 0,28% | 239.031,00 |
| 02.04.2024 | 194,87 | 195,88 | 191,99 | 193,05 | -0,93% | 352.108,00 |
| 01.04.2024 | 192,72 | 195,17 | 191,06 | 194,86 | 1,03% | 292.224,00 |
| 28.03.2024 | 193,78 | 194,72 | 192,51 | 192,88 | -0,20% | 270.862,00 |
| 27.03.2024 | 192,60 | 193,67 | 190,76 | 193,27 | 0,39% | 272.171,00 |
| 26.03.2024 | 191,29 | 193,72 | 190,70 | 192,51 | 0,70% | 262.238,00 |
| 25.03.2024 | 188,94 | 193,44 | 188,94 | 191,17 | 1,03% | 384.949,00 |
| 22.03.2024 | 186,65 | 189,45 | 185,19 | 189,22 | 1,71% | 452.804,00 |
| 21.03.2024 | 186,65 | 186,65 | 184,05 | 186,04 | 0,00% | 326.233,00 |
| 20.03.2024 | 183,98 | 186,07 | 183,69 | 186,04 | 1,02% | 275.671,00 |
| 19.03.2024 | 184,65 | 185,63 | 183,84 | 184,16 | 0,01% | 297.792,00 |
| 18.03.2024 | 184,67 | 185,58 | 183,63 | 184,14 | -0,62% | 283.861,00 |
| 15.03.2024 | 182,39 | 185,85 | 182,39 | 185,28 | 0,60% | 1.060.000,00 |
| 14.03.2024 | 185,19 | 186,15 | 182,84 | 184,17 | -0,67% | 311.192,00 |
| 13.03.2024 | 184,64 | 185,81 | 183,68 | 185,42 | 0,44% | 241.029,00 |
| 12.03.2024 | 183,68 | 184,65 | 182,94 | 184,60 | 0,68% | 180.099,00 |
| 11.03.2024 | 182,22 | 184,07 | 181,17 | 183,35 | 0,62% | 217.142,00 |
| 08.03.2024 | 183,21 | 184,03 | 180,80 | 182,22 | -0,73% | 320.973,00 |
| 07.03.2024 | 183,00 | 184,68 | 182,94 | 183,56 | 0,37% | 324.466,00 |
| 06.03.2024 | 180,00 | 182,98 | 178,75 | 182,88 | 2,53% | 376.847,00 |
| 05.03.2024 | 177,46 | 179,17 | 176,88 | 178,37 | 0,54% | 351.962,00 |