201,980$
-1,26%
Echtzeit-Aktienkurs Reinsurance Grp of Amer. Inc.
Bid:
Ask:
Aktienkurse zur Reinsurance Grp of Amer. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 203,32 | 204,70 | 202,04 | 202,04 | -1,23% | 16.053,00 |
| 28.05.2026 | 204,83 | 206,61 | 203,46 | 204,56 | -1,07% | 482.820,00 |
| 27.05.2026 | 212,56 | 212,79 | 206,61 | 206,78 | -2,51% | 402.216,00 |
| 26.05.2026 | 213,81 | 215,11 | 211,83 | 212,11 | -0,90% | 239.151,00 |
| 22.05.2026 | 215,12 | 215,95 | 212,90 | 214,04 | -0,53% | 296.642,00 |
| 21.05.2026 | 212,88 | 215,75 | 211,21 | 215,17 | 0,49% | 430.469,00 |
| 20.05.2026 | 211,68 | 215,19 | 209,86 | 214,13 | 1,81% | 292.328,00 |
| 19.05.2026 | 212,46 | 214,94 | 209,77 | 210,32 | -2,19% | 425.613,00 |
| 18.05.2026 | 209,80 | 215,81 | 209,60 | 215,02 | 2,32% | 341.312,00 |
| 15.05.2026 | 211,15 | 212,72 | 208,83 | 210,15 | -0,47% | 254.769,00 |
| 14.05.2026 | 209,54 | 212,52 | 207,75 | 211,15 | 1,53% | 277.083,00 |
| 13.05.2026 | 209,39 | 210,99 | 205,98 | 207,97 | -1,05% | 274.045,00 |
| 12.05.2026 | 214,52 | 220,00 | 207,67 | 210,18 | 0,34% | 315.083,00 |
| 11.05.2026 | 210,78 | 211,71 | 207,83 | 209,47 | -0,54% | 319.038,00 |
| 08.05.2026 | 214,21 | 221,90 | 207,61 | 210,60 | -1,04% | 641.908,00 |
| 07.05.2026 | 215,88 | 216,26 | 212,80 | 212,81 | -0,83% | 586.370,00 |
| 06.05.2026 | 215,45 | 217,02 | 213,68 | 214,59 | 0,53% | 725.278,00 |
| 05.05.2026 | 211,84 | 215,46 | 211,84 | 213,46 | 1,09% | 425.393,00 |
| 04.05.2026 | 207,44 | 212,06 | 207,44 | 211,16 | 1,19% | 429.299,00 |
| 01.05.2026 | 212,42 | 213,30 | 208,59 | 208,68 | -1,31% | 383.221,00 |
| 30.04.2026 | 206,32 | 212,04 | 204,28 | 211,46 | 1,70% | 295.934,00 |
| 29.04.2026 | 209,49 | 209,94 | 207,04 | 207,92 | -0,96% | 227.365,00 |
| 28.04.2026 | 211,56 | 212,81 | 208,63 | 209,93 | 0,13% | 239.744,00 |
| 27.04.2026 | 208,76 | 211,65 | 207,43 | 209,66 | 0,28% | 314.032,00 |
| 24.04.2026 | 210,08 | 210,72 | 206,96 | 209,07 | -0,24% | 287.768,00 |
| 23.04.2026 | 208,06 | 209,76 | 206,11 | 209,58 | 1,18% | 309.710,00 |
| 22.04.2026 | 209,32 | 209,32 | 204,85 | 207,14 | -1,31% | 290.807,00 |
| 21.04.2026 | 212,66 | 212,66 | 208,36 | 209,90 | -1,09% | 317.321,00 |
| 20.04.2026 | 210,52 | 213,97 | 210,42 | 212,22 | 0,54% | 339.986,00 |
| 17.04.2026 | 208,73 | 212,59 | 207,23 | 211,07 | 1,12% | 255.427,00 |
| 16.04.2026 | 208,71 | 211,32 | 207,46 | 208,73 | 0,47% | 273.774,00 |
| 15.04.2026 | 206,38 | 209,33 | 205,26 | 207,75 | 0,90% | 337.563,00 |
| 14.04.2026 | 205,73 | 208,04 | 204,45 | 205,89 | -0,26% | 304.435,00 |
| 13.04.2026 | 203,12 | 206,49 | 200,39 | 206,43 | 0,67% | 251.989,00 |
| 10.04.2026 | 207,16 | 207,16 | 202,39 | 205,05 | -1,80% | 354.890,00 |
| 09.04.2026 | 209,20 | 212,70 | 207,82 | 208,80 | -1,18% | 273.965,00 |
| 08.04.2026 | 212,91 | 214,00 | 210,17 | 211,30 | 1,42% | 441.415,00 |
| 07.04.2026 | 207,32 | 210,50 | 205,39 | 208,35 | -0,13% | 281.517,00 |
| 06.04.2026 | 203,60 | 208,73 | 202,86 | 208,63 | 1,69% | 320.774,00 |
| 02.04.2026 | 202,69 | 207,74 | 200,35 | 205,16 | 0,44% | 233.930,00 |
| 01.04.2026 | 204,02 | 207,02 | 203,17 | 204,26 | 0,05% | 226.560,00 |
| 31.03.2026 | 203,37 | 205,54 | 201,03 | 204,16 | 1,96% | 225.598,00 |
| 30.03.2026 | 200,12 | 202,44 | 198,48 | 200,24 | 0,71% | 247.161,00 |
| 27.03.2026 | 204,54 | 204,54 | 198,23 | 198,82 | -2,66% | 238.644,00 |
| 26.03.2026 | 203,77 | 206,24 | 203,06 | 204,26 | -0,13% | 196.696,00 |
| 25.03.2026 | 205,49 | 205,49 | 202,49 | 204,52 | 0,55% | 189.249,00 |
| 24.03.2026 | 199,64 | 204,25 | 199,10 | 203,40 | 1,18% | 268.894,00 |
| 23.03.2026 | 201,27 | 202,95 | 200,03 | 201,03 | 1,54% | 271.201,00 |
| 20.03.2026 | 198,25 | 201,95 | 196,43 | 197,99 | -1,25% | 601.227,00 |
| 19.03.2026 | 202,32 | 203,23 | 198,11 | 200,50 | -1,22% | 228.671,00 |
| 18.03.2026 | 205,68 | 208,44 | 202,91 | 202,98 | -1,37% | 350.129,00 |
| 17.03.2026 | 204,51 | 209,00 | 204,02 | 205,80 | 1,70% | 244.760,00 |
| 16.03.2026 | 202,51 | 204,60 | 201,75 | 202,35 | 0,42% | 347.562,00 |
| 13.03.2026 | 204,55 | 206,22 | 201,26 | 201,51 | -1,70% | 334.823,00 |
| 12.03.2026 | 202,52 | 205,36 | 202,27 | 205,00 | -0,50% | 288.453,00 |
| 11.03.2026 | 205,77 | 207,22 | 203,48 | 206,02 | -0,40% | 263.110,00 |
| 10.03.2026 | 206,52 | 210,58 | 204,08 | 206,85 | 0,23% | 440.923,00 |
| 09.03.2026 | 204,98 | 206,79 | 199,75 | 206,38 | -0,38% | 410.698,00 |
| 06.03.2026 | 205,61 | 207,99 | 199,92 | 207,17 | -0,46% | 329.682,00 |
| 05.03.2026 | 208,64 | 210,54 | 206,16 | 208,13 | -1,28% | 253.678,00 |
| 04.03.2026 | 212,09 | 212,47 | 208,59 | 210,83 | -0,94% | 362.386,00 |
| 03.03.2026 | 213,48 | 213,66 | 206,00 | 212,84 | -1,90% | 584.522,00 |
| 02.03.2026 | 214,18 | 218,04 | 213,28 | 216,97 | 0,57% | 309.495,00 |
| 27.02.2026 | 219,34 | 219,34 | 212,63 | 215,73 | -2,13% | 479.705,00 |
| 26.02.2026 | 221,09 | 223,99 | 218,33 | 220,42 | 0,16% | 223.203,00 |
| 25.02.2026 | 219,90 | 220,32 | 216,92 | 220,06 | 0,76% | 310.922,00 |
| 24.02.2026 | 215,53 | 218,94 | 215,53 | 218,41 | 0,84% | 341.431,00 |
| 23.02.2026 | 223,23 | 226,71 | 216,21 | 216,58 | -3,26% | 620.618,00 |
| 20.02.2026 | 223,42 | 224,59 | 221,04 | 223,88 | 0,48% | 353.710,00 |
| 19.02.2026 | 222,08 | 223,52 | 221,29 | 222,82 | 0,11% | 368.607,00 |
| 18.02.2026 | 222,00 | 223,43 | 220,24 | 222,57 | 0,31% | 321.305,00 |
| 17.02.2026 | 217,66 | 223,95 | 217,07 | 221,88 | 0,97% | 636.066,00 |
| 13.02.2026 | 222,89 | 225,28 | 218,59 | 219,74 | -2,09% | 735.448,00 |
| 12.02.2026 | 220,69 | 225,24 | 218,88 | 224,44 | 1,69% | 614.814,00 |
| 11.02.2026 | 218,85 | 222,44 | 217,57 | 220,70 | 1,47% | 544.421,00 |
| 10.02.2026 | 218,65 | 221,06 | 213,59 | 217,51 | -0,83% | 421.062,00 |
| 09.02.2026 | 226,71 | 226,71 | 218,00 | 219,32 | -2,68% | 452.260,00 |
| 06.02.2026 | 220,50 | 229,21 | 218,58 | 225,36 | 9,40% | 1.271.834,00 |
| 05.02.2026 | 205,99 | 207,92 | 204,50 | 205,99 | 0,44% | 655.841,00 |
| 04.02.2026 | 203,91 | 207,53 | 201,63 | 205,08 | 1,26% | 453.593,00 |
| 03.02.2026 | 203,72 | 207,73 | 202,04 | 202,53 | -1,28% | 374.379,00 |
| 02.02.2026 | 202,51 | 205,95 | 200,18 | 205,15 | 1,18% | 457.418,00 |
| 30.01.2026 | 198,53 | 203,16 | 196,51 | 202,75 | 1,68% | 497.667,00 |
| 29.01.2026 | 198,34 | 199,50 | 196,05 | 199,40 | 1,35% | 377.994,00 |
| 28.01.2026 | 196,08 | 197,16 | 195,54 | 196,74 | 0,07% | 229.556,00 |
| 27.01.2026 | 198,50 | 199,24 | 195,58 | 196,61 | -0,99% | 217.745,00 |
| 26.01.2026 | 196,33 | 198,70 | 196,33 | 198,57 | 1,79% | 303.263,00 |
| 23.01.2026 | 194,89 | 195,39 | 192,41 | 195,08 | -0,55% | 242.834,00 |
| 22.01.2026 | 194,40 | 196,47 | 192,60 | 196,16 | 0,89% | 313.562,00 |
| 21.01.2026 | 195,05 | 198,97 | 193,59 | 194,42 | 0,05% | 458.589,00 |
| 20.01.2026 | 193,37 | 195,00 | 192,70 | 194,33 | -0,26% | 357.444,00 |
| 16.01.2026 | 195,27 | 196,48 | 193,34 | 194,84 | -0,96% | 291.246,00 |
| 15.01.2026 | 198,74 | 199,63 | 196,19 | 196,73 | -0,66% | 264.739,00 |
| 14.01.2026 | 197,96 | 199,43 | 197,11 | 198,03 | 0,05% | 310.527,00 |
| 13.01.2026 | 201,87 | 203,07 | 197,04 | 197,93 | -2,08% | 309.598,00 |
| 12.01.2026 | 199,74 | 202,23 | 198,39 | 202,13 | 0,33% | 290.547,00 |
| 09.01.2026 | 201,82 | 203,37 | 201,43 | 201,47 | -0,48% | 262.581,00 |
| 08.01.2026 | 200,85 | 204,31 | 200,46 | 202,44 | 0,70% | 516.806,00 |
| 07.01.2026 | 200,94 | 203,25 | 199,62 | 201,04 | -0,44% | 389.420,00 |
| 06.01.2026 | 202,60 | 203,77 | 198,04 | 201,92 | -1,35% | 594.921,00 |