209,740$
-0,12%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 176,92 | 179,45 | 175,88 | 177,41 | 0,49% | 287.389,00 |
| 01.03.2024 | 177,64 | 178,55 | 176,24 | 176,55 | -0,17% | 300.724,00 |
| 29.02.2024 | 178,07 | 178,16 | 174,45 | 176,85 | -0,68% | 512.334,00 |
| 28.02.2024 | 175,34 | 179,44 | 175,29 | 178,06 | 1,63% | 485.627,00 |
| 27.02.2024 | 172,37 | 175,33 | 171,84 | 175,21 | 1,78% | 351.393,00 |
| 26.02.2024 | 173,90 | 174,76 | 171,87 | 172,15 | -0,89% | 293.264,00 |
| 23.02.2024 | 172,11 | 174,39 | 171,63 | 173,70 | 1,00% | 301.187,00 |
| 22.02.2024 | 170,12 | 172,05 | 169,08 | 171,98 | 1,57% | 250.541,00 |
| 21.02.2024 | 170,36 | 170,75 | 168,51 | 169,32 | -0,20% | 205.208,00 |
| 20.02.2024 | 168,28 | 170,83 | 167,80 | 169,66 | 0,42% | 312.349,00 |
| 16.02.2024 | 171,11 | 172,43 | 168,89 | 168,95 | -1,04% | 293.114,00 |
| 15.02.2024 | 169,26 | 172,24 | 169,26 | 170,72 | 0,92% | 343.173,00 |
| 14.02.2024 | 166,54 | 169,43 | 166,21 | 169,17 | 1,84% | 305.140,00 |
| 13.02.2024 | 168,91 | 169,19 | 165,38 | 166,11 | -1,38% | 410.441,00 |
| 12.02.2024 | 167,35 | 169,90 | 167,10 | 168,44 | 0,37% | 206.703,00 |
| 09.02.2024 | 166,86 | 168,01 | 165,64 | 167,82 | 0,16% | 351.420,00 |
| 08.02.2024 | 168,70 | 169,31 | 165,90 | 167,55 | -0,86% | 236.682,00 |
| 07.02.2024 | 167,89 | 169,50 | 167,02 | 169,01 | 1,20% | 343.505,00 |
| 06.02.2024 | 167,22 | 168,22 | 165,68 | 167,00 | -0,45% | 425.959,00 |
| 05.02.2024 | 167,34 | 168,53 | 166,27 | 167,76 | 0,43% | 528.686,00 |
| 02.02.2024 | 171,14 | 171,14 | 163,81 | 167,04 | -2,82% | 1.047.468,00 |
| 01.02.2024 | 172,76 | 173,03 | 169,61 | 171,88 | -1,16% | 439.052,00 |
| 31.01.2024 | 173,76 | 175,34 | 172,97 | 173,89 | 0,80% | 487.149,00 |
| 30.01.2024 | 172,25 | 172,66 | 170,88 | 172,51 | 0,41% | 368.466,00 |
| 29.01.2024 | 170,38 | 172,09 | 170,37 | 171,81 | 0,46% | 321.688,00 |
| 26.01.2024 | 169,34 | 171,10 | 168,60 | 171,03 | 1,27% | 314.992,00 |
| 25.01.2024 | 169,24 | 169,88 | 167,51 | 168,89 | -0,03% | 293.804,00 |
| 24.01.2024 | 169,28 | 170,67 | 168,52 | 168,94 | 0,34% | 319.230,00 |
| 23.01.2024 | 169,89 | 170,29 | 167,82 | 168,37 | -0,80% | 203.881,00 |
| 22.01.2024 | 168,12 | 169,94 | 167,84 | 169,73 | 1,10% | 252.197,00 |
| 19.01.2024 | 169,89 | 169,89 | 167,38 | 167,89 | -0,25% | 275.847,00 |
| 18.01.2024 | 165,90 | 168,39 | 164,86 | 168,31 | 0,90% | 299.858,00 |
| 17.01.2024 | 168,37 | 169,66 | 166,72 | 166,81 | -1,15% | 225.654,00 |
| 16.01.2024 | 168,62 | 170,83 | 167,80 | 168,75 | 0,09% | 337.833,00 |
| 12.01.2024 | 169,03 | 169,45 | 167,57 | 168,59 | 0,47% | 231.151,00 |
| 11.01.2024 | 166,14 | 167,83 | 164,79 | 167,80 | 0,99% | 245.012,00 |
| 10.01.2024 | 165,22 | 166,25 | 164,08 | 166,16 | 1,14% | 283.175,00 |
| 09.01.2024 | 168,37 | 168,37 | 164,26 | 164,28 | -2,35% | 292.821,00 |