77,690€
-1,86%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 79,14 | 79,42 | 77,69 | 77,69 | -1,78% | - |
| 04.09.2025 | 79,76 | 80,54 | 79,06 | 79,10 | -0,09% | - |
| 03.09.2025 | 78,46 | 79,78 | 78,03 | 79,17 | 1,00% | - |
| 02.09.2025 | 78,07 | 79,27 | 77,42 | 78,39 | 0,16% | - |
| 01.09.2025 | 78,08 | 78,33 | 77,91 | 78,27 | 0,06% | - |
| 29.08.2025 | 78,10 | 78,85 | 77,86 | 78,22 | 0,19% | - |
| 28.08.2025 | 78,73 | 79,36 | 77,63 | 78,07 | -0,79% | - |
| 27.08.2025 | 78,27 | 79,27 | 78,14 | 78,69 | 0,83% | - |
| 26.08.2025 | 78,91 | 79,05 | 77,79 | 78,04 | -1,37% | - |
| 25.08.2025 | 79,86 | 79,86 | 78,64 | 79,13 | -0,71% | 838,00 |
| 22.08.2025 | 80,70 | 81,34 | 79,53 | 79,69 | -1,12% | - |
| 21.08.2025 | 79,72 | 81,20 | 79,32 | 80,59 | 1,15% | - |
| 20.08.2025 | 78,68 | 80,08 | 78,60 | 79,68 | 1,05% | - |
| 19.08.2025 | 77,37 | 78,85 | 77,20 | 78,85 | 1,82% | - |
| 18.08.2025 | 77,61 | 78,02 | 77,17 | 77,44 | -0,16% | - |
| 15.08.2025 | 78,64 | 78,65 | 77,30 | 77,57 | -1,25% | - |
| 14.08.2025 | 76,73 | 78,56 | 76,61 | 78,55 | 2,23% | - |
| 13.08.2025 | 75,13 | 76,90 | 75,00 | 76,84 | 2,11% | - |
| 12.08.2025 | 77,38 | 77,72 | 75,20 | 75,25 | -2,87% | - |
| 11.08.2025 | 76,20 | 77,95 | 76,19 | 77,48 | 1,53% | - |
| 08.08.2025 | 76,33 | 77,04 | 75,84 | 76,31 | 0,18% | - |
| 07.08.2025 | 77,00 | 77,75 | 75,44 | 76,17 | -1,11% | - |
| 06.08.2025 | 76,85 | 77,48 | 76,42 | 77,03 | 0,55% | - |
| 05.08.2025 | 76,82 | 77,12 | 76,37 | 76,61 | 0,14% | 120,00 |
| 04.08.2025 | 76,34 | 76,88 | 75,98 | 76,50 | 0,57% | - |
| 01.08.2025 | 75,11 | 76,10 | 73,60 | 76,07 | 0,85% | - |
| 31.07.2025 | 75,31 | 75,93 | 74,12 | 75,43 | 0,65% | - |
| 30.07.2025 | 74,67 | 77,90 | 73,93 | 74,94 | 0,50% | 200,00 |
| 29.07.2025 | 74,83 | 75,65 | 74,24 | 74,57 | -0,07% | - |
| 28.07.2025 | 76,03 | 76,45 | 74,61 | 74,62 | -1,41% | - |
| 25.07.2025 | 75,06 | 75,89 | 74,86 | 75,69 | 1,12% | - |
| 24.07.2025 | 75,25 | 75,43 | 74,64 | 74,85 | -0,58% | - |
| 23.07.2025 | 76,07 | 76,85 | 75,02 | 75,29 | -0,57% | - |
| 22.07.2025 | 74,87 | 76,19 | 74,58 | 75,72 | 1,09% | - |
| 21.07.2025 | 76,04 | 76,53 | 74,88 | 74,90 | -1,45% | - |
| 18.07.2025 | 76,48 | 76,50 | 75,64 | 76,00 | -0,62% | - |
| 17.07.2025 | 76,61 | 77,15 | 75,96 | 76,48 | -0,07% | - |
| 16.07.2025 | 75,76 | 77,08 | 74,83 | 76,53 | 0,70% | - |
| 15.07.2025 | 77,72 | 78,04 | 75,91 | 76,00 | -2,16% | - |
| 14.07.2025 | 74,88 | 78,26 | 74,80 | 77,68 | 3,41% | - |
| 11.07.2025 | 75,55 | 75,67 | 74,73 | 75,11 | -0,77% | - |
| 10.07.2025 | 74,76 | 75,71 | 74,01 | 75,69 | 0,92% | - |
| 09.07.2025 | 76,96 | 77,34 | 74,87 | 75,00 | -2,54% | - |
| 08.07.2025 | 76,23 | 77,68 | 76,02 | 76,96 | 0,90% | - |
| 07.07.2025 | 75,56 | 76,40 | 75,50 | 76,27 | 1,14% | - |
| 04.07.2025 | 75,70 | 75,70 | 75,32 | 75,41 | -0,66% | - |
| 03.07.2025 | 74,99 | 76,26 | 74,90 | 75,91 | 1,44% | - |
| 02.07.2025 | 77,77 | 78,29 | 74,50 | 74,83 | -3,52% | - |
| 01.07.2025 | 77,15 | 78,07 | 76,69 | 77,56 | 0,30% | - |
| 30.06.2025 | 77,38 | 77,82 | 76,90 | 77,33 | 0,17% | - |
| 27.06.2025 | 77,36 | 77,72 | 76,48 | 77,19 | 0,11% | - |
| 26.06.2025 | 76,53 | 77,36 | 76,24 | 77,11 | 0,72% | - |
| 25.06.2025 | 78,35 | 78,59 | 76,34 | 76,56 | -2,30% | - |
| 24.06.2025 | 79,00 | 79,70 | 77,93 | 78,36 | -0,44% | - |
| 23.06.2025 | 78,24 | 79,50 | 77,91 | 78,71 | 0,49% | - |
| 20.06.2025 | 78,38 | 79,52 | 77,87 | 78,32 | 0,56% | - |
| 19.06.2025 | 78,58 | 78,63 | 77,88 | 77,88 | -1,02% | - |
| 18.06.2025 | 78,46 | 79,08 | 77,50 | 78,69 | 0,26% | - |
| 17.06.2025 | 78,53 | 78,75 | 76,99 | 78,48 | -0,48% | - |
| 16.06.2025 | 78,91 | 79,52 | 78,45 | 78,86 | 0,13% | - |
| 13.06.2025 | 78,68 | 80,16 | 78,52 | 78,75 | -0,82% | - |
| 12.06.2025 | 77,34 | 79,41 | 76,63 | 79,41 | 1,98% | - |
| 11.06.2025 | 78,34 | 78,86 | 77,58 | 77,87 | -0,92% | - |
| 10.06.2025 | 80,88 | 81,03 | 78,03 | 78,59 | -2,81% | - |
| 09.06.2025 | 83,54 | 84,14 | 79,88 | 80,86 | -3,57% | - |
| 06.06.2025 | 82,96 | 84,18 | 82,79 | 83,85 | 1,45% | - |
| 05.06.2025 | 82,97 | 83,33 | 82,05 | 82,65 | -0,46% | - |
| 04.06.2025 | 84,32 | 84,39 | 82,93 | 83,03 | -1,49% | - |
| 03.06.2025 | 84,01 | 84,93 | 82,69 | 84,29 | 0,20% | - |
| 02.06.2025 | 83,13 | 84,14 | 82,38 | 84,12 | 0,52% | - |
| 30.05.2025 | 83,09 | 84,18 | 82,57 | 83,69 | 1,05% | - |
| 29.05.2025 | 83,86 | 83,86 | 81,70 | 82,82 | 0,58% | - |
| 28.05.2025 | 83,55 | 83,92 | 82,30 | 82,34 | -1,44% | - |
| 27.05.2025 | 81,55 | 83,55 | 80,99 | 83,55 | 2,28% | 200,00 |
| 26.05.2025 | 81,21 | 81,78 | 81,17 | 81,68 | 0,79% | - |
| 23.05.2025 | 81,15 | 81,95 | 79,85 | 81,04 | -0,65% | - |
| 22.05.2025 | 82,04 | 82,54 | 80,73 | 81,57 | -0,58% | - |
| 21.05.2025 | 82,77 | 82,86 | 81,48 | 82,05 | -1,75% | 180,00 |
| 20.05.2025 | 84,29 | 84,65 | 83,30 | 83,51 | -1,39% | - |
| 19.05.2025 | 83,91 | 85,12 | 82,90 | 84,68 | -0,16% | - |
| 16.05.2025 | 83,31 | 84,93 | 83,09 | 84,82 | 1,47% | - |
| 15.05.2025 | 80,86 | 83,70 | 80,61 | 83,59 | 2,79% | - |
| 14.05.2025 | 83,58 | 83,70 | 81,01 | 81,32 | -2,63% | - |
| 13.05.2025 | 84,90 | 85,58 | 83,51 | 83,52 | -2,12% | - |
| 12.05.2025 | 85,27 | 87,23 | 83,64 | 85,32 | 1,64% | - |
| 09.05.2025 | 84,28 | 84,28 | 83,47 | 83,95 | -0,30% | - |
| 08.05.2025 | 82,53 | 84,68 | 81,45 | 84,20 | 2,70% | - |
| 07.05.2025 | 82,24 | 82,74 | 81,57 | 81,99 | 0,28% | - |
| 06.05.2025 | 81,51 | 82,34 | 80,38 | 81,76 | -0,06% | - |
| 05.05.2025 | 81,15 | 82,12 | 80,08 | 81,81 | 0,04% | - |
| 02.05.2025 | 79,40 | 82,03 | 78,89 | 81,77 | 2,12% | - |
| 30.04.2025 | 80,49 | 80,62 | 75,96 | 80,08 | -1,34% | - |
| 29.04.2025 | 80,14 | 81,36 | 79,55 | 81,17 | 1,72% | - |
| 28.04.2025 | 79,32 | 80,81 | 79,32 | 79,79 | -0,06% | - |
| 25.04.2025 | 81,49 | 81,63 | 79,02 | 79,84 | -1,30% | - |
| 24.04.2025 | 81,36 | 81,51 | 80,09 | 80,89 | -0,90% | - |
| 23.04.2025 | 82,86 | 83,41 | 80,97 | 81,62 | 0,28% | - |
| 22.04.2025 | 77,80 | 81,72 | 77,80 | 81,39 | -0,05% | - |
| 17.04.2025 | 81,98 | 82,25 | 79,99 | 81,43 | 0,39% | - |
| 16.04.2025 | 80,61 | 82,64 | 80,28 | 81,12 | -1,02% | - |