81,150€
0,33%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 81,78 | 81,94 | 81,15 | 81,15 | -1,02% | - |
| 29.12.2025 | 81,42 | 82,03 | 81,07 | 81,99 | -0,32% | - |
| 23.12.2025 | 82,41 | 82,89 | 82,19 | 82,26 | -0,35% | - |
| 22.12.2025 | 82,26 | 82,59 | 81,30 | 82,55 | 0,74% | - |
| 19.12.2025 | 82,34 | 82,53 | 81,90 | 81,94 | -0,24% | - |
| 18.12.2025 | 81,73 | 82,67 | 80,38 | 82,14 | 0,43% | - |
| 17.12.2025 | 81,67 | 82,40 | 80,96 | 81,78 | 0,52% | - |
| 16.12.2025 | 81,18 | 81,96 | 80,64 | 81,36 | 0,16% | - |
| 15.12.2025 | 80,18 | 81,27 | 78,54 | 81,23 | 1,51% | - |
| 12.12.2025 | 79,81 | 80,52 | 79,51 | 80,03 | 0,22% | - |
| 11.12.2025 | 78,36 | 80,25 | 77,44 | 79,85 | 1,01% | - |
| 10.12.2025 | 79,03 | 80,03 | 78,53 | 79,06 | 0,37% | - |
| 09.12.2025 | 78,16 | 79,43 | 77,90 | 78,76 | 0,54% | - |
| 08.12.2025 | 78,74 | 78,83 | 77,68 | 78,34 | -0,51% | - |
| 05.12.2025 | 79,33 | 79,45 | 78,37 | 78,74 | -0,28% | - |
| 04.12.2025 | 79,59 | 79,93 | 78,84 | 78,96 | -0,82% | - |
| 03.12.2025 | 79,72 | 80,52 | 78,95 | 79,61 | -0,14% | - |
| 02.12.2025 | 80,16 | 80,43 | 79,17 | 79,72 | -0,41% | - |
| 01.12.2025 | 80,64 | 81,06 | 79,84 | 80,05 | -1,53% | - |
| 28.11.2025 | 81,53 | 81,91 | 78,86 | 81,29 | -0,17% | - |
| 27.11.2025 | 81,43 | 81,59 | 81,41 | 81,43 | 0,29% | - |
| 26.11.2025 | 80,99 | 81,48 | 80,63 | 81,19 | 0,12% | - |
| 25.11.2025 | 79,77 | 81,24 | 79,41 | 81,09 | 1,86% | - |
| 24.11.2025 | 80,44 | 80,57 | 79,15 | 79,61 | -1,12% | - |
| 21.11.2025 | 79,74 | 81,35 | 79,52 | 80,51 | 1,35% | - |
| 20.11.2025 | 79,55 | 80,05 | 78,58 | 79,44 | 0,52% | - |
| 19.11.2025 | 79,19 | 79,56 | 78,73 | 79,03 | -0,58% | - |
| 18.11.2025 | 78,87 | 80,09 | 78,79 | 79,50 | -0,08% | - |
| 17.11.2025 | 79,86 | 80,30 | 79,34 | 79,56 | 0,08% | - |
| 14.11.2025 | 79,66 | 80,61 | 78,78 | 79,50 | -0,89% | - |
| 13.11.2025 | 79,34 | 80,22 | 78,09 | 80,21 | 1,71% | - |
| 12.11.2025 | 78,42 | 79,25 | 78,28 | 78,86 | 0,77% | - |
| 11.11.2025 | 77,66 | 78,61 | 77,16 | 78,26 | 0,93% | - |
| 10.11.2025 | 78,06 | 78,27 | 76,27 | 77,54 | 0,63% | - |
| 07.11.2025 | 76,20 | 77,48 | 75,61 | 77,06 | 1,56% | - |
| 06.11.2025 | 75,99 | 77,20 | 75,73 | 75,87 | -0,50% | - |
| 05.11.2025 | 76,08 | 77,17 | 75,80 | 76,25 | 0,30% | - |
| 04.11.2025 | 74,24 | 76,05 | 73,91 | 76,03 | 2,13% | - |
| 03.11.2025 | 74,88 | 75,52 | 73,41 | 74,44 | -0,39% | 80,00 |
| 31.10.2025 | 74,92 | 75,51 | 73,69 | 74,73 | -0,49% | - |
| 30.10.2025 | 74,03 | 75,34 | 73,83 | 75,10 | 1,47% | - |
| 29.10.2025 | 72,85 | 74,48 | 72,03 | 74,01 | 1,23% | - |
| 28.10.2025 | 74,15 | 75,47 | 70,74 | 73,11 | -0,57% | - |
| 27.10.2025 | 75,43 | 75,72 | 73,53 | 73,53 | -1,95% | - |
| 24.10.2025 | 75,50 | 75,93 | 74,69 | 75,00 | -0,59% | - |
| 23.10.2025 | 75,85 | 75,94 | 74,92 | 75,44 | 0,33% | - |
| 22.10.2025 | 75,63 | 76,22 | 74,82 | 75,20 | -0,86% | - |
| 21.10.2025 | 74,76 | 75,88 | 74,38 | 75,85 | 1,53% | - |
| 20.10.2025 | 74,45 | 75,08 | 73,68 | 74,70 | 0,20% | - |
| 17.10.2025 | 72,93 | 74,88 | 72,56 | 74,55 | -2,68% | - |
| 16.10.2025 | 76,87 | 77,12 | 76,31 | 76,61 | -0,23% | - |
| 15.10.2025 | 79,59 | 79,86 | 76,31 | 76,78 | -2,91% | - |
| 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% | - |