76,895€
-2,76%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,59 | 79,86 | 78,19 | 78,19 | -1,13% | - |
| 14.10.2025 | 79,21 | 80,11 | 78,38 | 79,08 | -0,52% | - |
| 13.10.2025 | 80,38 | 80,69 | 78,14 | 79,49 | -0,19% | - |
| 10.10.2025 | 79,79 | 80,45 | 79,26 | 79,64 | -0,08% | - |
| 09.10.2025 | 80,00 | 80,81 | 79,53 | 79,70 | -0,23% | - |
| 08.10.2025 | 81,05 | 81,46 | 79,86 | 79,88 | -0,29% | - |
| 07.10.2025 | 77,96 | 80,36 | 77,94 | 80,11 | 3,35% | - |
| 06.10.2025 | 77,66 | 78,69 | 77,51 | 77,51 | 0,22% | - |
| 03.10.2025 | 76,19 | 78,04 | 75,66 | 77,34 | 1,84% | - |
| 02.10.2025 | 77,02 | 77,20 | 75,79 | 75,94 | -1,34% | - |
| 01.10.2025 | 76,82 | 77,66 | 76,40 | 76,97 | 0,46% | - |
| 30.09.2025 | 76,52 | 77,31 | 76,24 | 76,62 | 0,35% | - |
| 29.09.2025 | 77,63 | 77,82 | 76,06 | 76,35 | -1,19% | - |
| 26.09.2025 | 76,69 | 77,92 | 76,68 | 77,27 | 0,64% | - |
| 25.09.2025 | 77,33 | 78,41 | 76,01 | 76,78 | -0,22% | - |
| 24.09.2025 | 75,09 | 77,41 | 75,03 | 76,95 | 3,47% | - |
| 23.09.2025 | 74,61 | 75,17 | 74,37 | 74,37 | -1,02% | - |
| 22.09.2025 | 75,23 | 75,46 | 74,80 | 75,14 | -0,33% | - |
| 19.09.2025 | 74,99 | 75,75 | 74,94 | 75,38 | 0,52% | - |
| 18.09.2025 | 74,32 | 75,40 | 73,99 | 74,99 | 1,85% | - |
| 17.09.2025 | 73,70 | 74,22 | 73,53 | 73,63 | 0,03% | - |
| 16.09.2025 | 76,38 | 76,42 | 73,52 | 73,61 | -3,40% | - |
| 15.09.2025 | 78,73 | 78,87 | 76,19 | 76,20 | -3,00% | - |
| 12.09.2025 | 78,73 | 78,73 | 78,47 | 78,56 | 1,56% | - |
| 11.09.2025 | 77,51 | 77,73 | 77,25 | 77,35 | 0,65% | - |
| 10.09.2025 | 76,65 | 76,86 | 76,60 | 76,85 | 0,31% | - |
| 09.09.2025 | 77,26 | 77,56 | 76,39 | 76,61 | -1,17% | - |
| 08.09.2025 | 77,69 | 80,50 | 76,76 | 77,52 | -0,22% | - |
| 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% | - |