Jetzt handeln
RLI CORP. DL 1
ISIN: US7496071074 | WKN: 857241
53,7500 €
-0,5000 -0,92 %
05.12. 23:00
Status: closed
Geld
53,5000 €
Stück: 93
Brief
54,0000 €
Stück: 93
| Zeit | Kurs | Volumen | |
|---|---|---|---|
16.10. 18:36:47.258 | 51,50 € | 4 | |
23.09. 10:01:54.159 | 55,00 € | 250 | |
22.09. 17:16:47.652 | 55,00 € | 2 | |
18.09. 16:31:57.809 | 56,00 € | 1 | |
01.08. 09:02:54.822 | 57,50 € | 70 | |
30.07. 19:00:35.383 | 58,00 € | 1 | |
22.07. 19:24:04.663 | 59,00 € | 12 | |
22.07. 19:23:14.996 | 59,00 € | 12 | |
11.07. 15:48:36.060 | 60,00 € | 25 | |
02.07. 16:58:11.457 | 59,50 € | 3 | |
25.04. 16:43:08.732 | 63,50 € | 4 | |
25.04. 15:37:21.832 | 65,50 € | 10 | |
23.04. 13:01:22.582 | 69,50 € | 140 | |
08.04. 14:04:07.177 | 67,50 € | 140 | |
08.04. 13:40:31.055 | 67,50 € | 140 | |
14.03. 09:27:52.111 | 69,00 € | 100 | |
20.02. 15:41:57.324 | 70,50 € | 15 | |
27.01. 15:47:23.757 | 68,00 € | 86 | |
27.01. 15:24:07.022 | 67,00 € | 98 | |
27.01. 15:12:18.073 | 67,00 € | 98 | |
27.01. 15:09:27.514 | 67,00 € | 98 | |
27.01. 15:06:23.236 | 67,00 € | 98 | |
27.01. 08:37:44.395 | 68,50 € | 98 | |
27.01. 08:15:25.077 | 68,50 € | 98 | |
27.01. 08:14:35.827 | 68,50 € | 98 | |
27.01. 08:13:17.946 | 68,50 € | 98 | |
27.01. 07:39:45.631 | 68,50 € | 62 | |
27.01. 07:39:14.968 | 68,50 € | 62 | |
27.01. 07:35:06.044 | 68,50 € | 62 | |
23.01. 16:20:31.126 | 68,00 € | 4 | |
22.01. 12:48:30.033 | 74,50 € | 80 | |
21.01. 13:38:57.177 | 76,00 € | 100 | |
20.01. 10:50:08.724 | 75,50 € | 4 | |
16.01. 21:46:01.989 | 75,50 € | 4 | |
16.01. 21:11:25.565 | 75,50 € | 200 | |
16.01. 15:35:25.537 | 73,50 € | 20 | |
16.01. 14:20:45.826 | 72,50 € | 18 | |
16.01. 13:51:07.592 | 74,00 € | 95 | |
08.01. 20:51:35.349 | 147,00 € | 27 | |
26.11. 19:37:36.137 | 172,00 € | 6 | |
25.11. 09:05:34.430 | 171,00 € | 29 | |
01.11. 14:20:00.821 | 144,00 € | 35 | |
28.10. 17:27:04.277 | 146,00 € | 1 | |
21.10. 22:31:39.203 | 153,00 € | 13 | |
07.08. 10:49:08.566 | 134,00 € | 8 | |
05.08. 08:32:57.154 | 135,00 € | 15 | |
23.07. 08:22:59.846 | 134,00 € | 50 | |
10.07. 11:20:25.154 | 126,00 € | 8 | |
04.07. 17:13:44.771 | 127,00 € | 20 | |
14.05. 18:19:11.165 | 135,00 € | 6 | |
25.04. 20:16:21.306 | 137,00 € | 2 | |
23.04. 15:37:02.281 | 138,00 € | 35 | |
23.04. 15:33:37.865 | 137,00 € | 38 | |
23.04. 12:30:04.133 | 133,00 € | 38 | |
23.04. 07:37:43.970 | 133,00 € | 35 | |
27.03. 19:45:43.241 | 136,00 € | 25 | |
22.03. 21:44:09.659 | 135,00 € | 74 | |
24.01. 22:18:30.961 | 134,00 € | 25 | |
27.12. 07:33:35.497 | 120,00 € | 150 | |
15.09. 22:24:16.073 | 129,00 € | 7 | |
30.08. 10:21:22.545 | 120,00 € | 6 | |
28.08. 15:46:18.095 | 119,00 € | 10 | |
22.08. 09:44:35.981 | 119,00 € | 20 | |
01.08. 11:13:02.441 | 121,00 € | 333 | |
28.07. 09:09:24.028 | 125,00 € | 63 | |
21.07. 19:17:49.130 | 125,00 € | 13 | |
13.07. 11:01:37.213 | 123,00 € | 11 | |
14.06. 14:58:25.847 | 118,00 € | 30 | |
17.05. 19:51:13.652 | 120,00 € | 6 | |
19.04. 17:40:00.522 | 122,00 € | 44 | |
17.04. 08:32:39.277 | 118,00 € | 10 | |
06.04. 19:35:18.498 | 120,00 € | 11 | |
05.04. 21:22:51.146 | 119,00 € | 10 | |
03.04. 16:02:57.915 | 122,00 € | 10 | |
29.03. 19:26:11.985 | 124,00 € | 15 | |
22.03. 14:02:05.732 | 123,00 € | 11 | |
22.03. 10:22:59.475 | 121,00 € | 7 | |
20.03. 08:58:20.536 | 117,00 € | 19 | |
17.03. 20:33:11.278 | 117,00 € | 21 | |
20.02. 11:13:14.870 | 125,00 € | 1 | |
17.02. 11:59:12.252 | 124,00 € | 8 | |
13.02. 17:36:21.232 | 124,00 € | 8 | |
13.02. 17:27:37.227 | 124,00 € | 8 | |
08.02. 13:33:22.800 | 126,00 € | 10 | |
03.02. 19:56:22.913 | 122,00 € | 61 | |
30.01. 07:34:44.784 | 110,00 € | 45 | |
27.01. 15:19:29.841 | 121,00 € | 44 | |
26.01. 21:30:09.177 | 120,00 € | 17 | |
26.01. 15:58:43.568 | 123,00 € | 31 | |
25.01. 17:30:57.646 | 122,00 € | 8 | |
25.01. 15:30:01.963 | 121,00 € | 20 | |
06.01. 16:08:28.102 | 129,00 € | 8 | |
30.12. 10:50:32.610 | 126,00 € | 1 | |
28.12. 13:32:48.613 | 125,00 € | 10 | |
27.12. 16:07:03.126 | 126,00 € | 8 | |
24.11. 11:07:04.943 | 130,00 € | 50 | |
04.11. 20:46:54.128 | 128,00 € | 3 | |
04.11. 20:31:50.539 | 127,00 € | 45 | |
02.11. 09:47:21.036 | 135,00 € | 22 | |
27.10. 16:35:46.014 | 126,00 € | 170 | |
12.10. 16:46:43.814 | 110,00 € | 7 | |
10.10. 19:58:23.190 | 108,00 € | 3 | |
30.09. 12:29:41.885 | 107,00 € | 9 | |
27.09. 08:12:16.539 | 107,00 € | 20 | |
20.09. 22:54:19.692 | 109,00 € | 5 | |
14.09. 11:54:34.313 | 112,00 € | 30 | |
01.09. 20:50:53.833 | 111,00 € | 15 | |
19.08. 11:44:04.814 | 119,00 € | 23 | |
02.08. 18:10:48.214 | 110,00 € | 45 | |
29.07. 08:21:19.217 | 107,00 € | 18 | |
28.07. 18:07:10.769 | 108,00 € | 18 | |
27.07. 15:31:20.017 | 114,00 € | 100 | |
26.07. 14:38:22.319 | 113,00 € | 9 | |
21.07. 21:29:20.643 | 115,00 € | 10 | |
11.07. 16:46:00.416 | 116,00 € | 16 | |
06.07. 18:19:11.441 | 114,00 € | 7 | |
21.06. 13:09:07.309 | 104,00 € | 18 | |
16.06. 16:29:20.333 | 106,00 € | 10 | |
16.06. 15:35:08.173 | 106,00 € | 18 | |
01.06. 18:06:43.857 | 112,00 € | 150 | |
25.05. 08:09:42.884 | 109,00 € | 17 | |
18.05. 07:43:41.225 | 115,00 € | 17 | |
05.05. 15:32:17.426 | 93,00 € | 1 | |
02.06. 21:56:06.379 | 84,50 € | 4 | |
11.03. 18:12:32.910 | 95,50 € | 5 | |
26.02. 16:49:29.295 | 86,521 € | 8 | |
30.12. 13:38:36.959 | 84,50 € | 6 | |
10.11. 15:48:11.039 | 84,50 € | 6 | |
19.08. 19:33:11.864 | 77,50 € | 25 | |
10.07. 08:46:45.371 | 67,00 € | 2 | |
03.06. 19:57:19.591 | 72,50 € | 1 | |
11.05. 11:45:34.927 | 68,00 € | 25 | |
23.04. 08:44:12.560 | 66,50 € | 25 | |
21.04. 09:49:23.874 | 75,50 € | 55 | |
14.04. 07:31:14.781 | 80,00 € | 55 | |
08.04. 17:08:51.067 | 78,00 € | 1 | |
02.03. 19:45:01.895 | 74,00 € | 4 | |
28.02. 14:44:10.436 | 75,00 € | 4 | |
04.02. 14:02:51.343 | 87,00 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
14:28:27.036 | 100 | 50,00 € | 53,00 € | 100 |
Stammdaten
WKN | 857241 |
ISIN | US7496071074 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 45,14 Mio. |
Marktkapitalisierung | 2,32 Mrd. |
Dividende je Aktie | 0,950 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 69,44 % |
Abstand 52W Hoch | 67,02 % |
Abstand 52W Tief | 8,72 % |
Vola 30 Tage | 10,96 % |
Vola 250 Tage | 31,76 % |
KGV | 29,80 (2020) |
KCV | 14,59 (2019) |
Gewinn je Aktie | 3,490 (2020) |
Cashflow/Aktie | 6,170 (2019) |
Dividende je Aktie | 0,950 USD (2020) |
Dividendenausschüttung in Mio. | 87,648 USD (2020) |
Performance
1 Woche | 53,250 | +1,878 | |
1 Monat | 52,750 | +2,844 | |
6 Monate | 65,750 | -17,490 | |
Lfd. Jahr | 158,500 | -65,773 | |
1 Jahr | 163,500 | -66,820 | |
3 Jahre | 123,500 | -56,073 | |
5 Jahre | 81,750 | -33,639 |