83,820€
-0,30%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 81,69 | 82,73 | 81,52 | 81,95 | 0,21% | - |
| 14.04.2025 | 81,31 | 83,10 | 81,15 | 81,78 | 0,62% | - |
| 11.04.2025 | 80,96 | 81,97 | 78,40 | 81,28 | 0,58% | - |
| 10.04.2025 | 83,31 | 83,66 | 79,13 | 80,82 | -3,38% | - |
| 09.04.2025 | 76,78 | 83,98 | 76,33 | 83,65 | 6,01% | - |
| 08.04.2025 | 78,68 | 81,92 | 76,70 | 78,90 | 1,32% | - |
| 07.04.2025 | 77,42 | 81,16 | 75,25 | 77,88 | -2,95% | - |
| 04.04.2025 | 86,65 | 87,10 | 79,86 | 80,25 | -8,07% | - |
| 03.04.2025 | 86,73 | 87,90 | 84,34 | 87,29 | -2,17% | - |
| 02.04.2025 | 88,96 | 89,33 | 87,83 | 89,23 | 0,15% | - |
| 01.04.2025 | 88,69 | 89,58 | 88,02 | 89,10 | 0,23% | - |
| 31.03.2025 | 87,64 | 89,48 | 87,36 | 88,90 | 1,69% | - |
| 28.03.2025 | 89,74 | 90,13 | 87,36 | 87,42 | -1,14% | 400,00 |
| 27.03.2025 | 89,38 | 90,10 | 88,35 | 88,43 | -1,46% | - |
| 26.03.2025 | 87,52 | 89,98 | 87,41 | 89,74 | 3,51% | - |
| 25.03.2025 | 86,84 | 88,25 | 86,02 | 86,70 | -0,41% | - |
| 24.03.2025 | 85,55 | 87,34 | 85,31 | 87,05 | 2,87% | - |
| 21.03.2025 | 85,12 | 86,48 | 84,32 | 84,62 | -1,45% | - |
| 20.03.2025 | 85,71 | 86,36 | 84,10 | 85,87 | 0,98% | - |
| 19.03.2025 | 85,35 | 86,15 | 84,87 | 85,04 | -1,37% | - |
| 18.03.2025 | 87,03 | 87,81 | 85,08 | 86,22 | 1,64% | - |
| 17.03.2025 | 84,54 | 87,57 | 84,35 | 84,83 | 0,90% | - |
| 14.03.2025 | 83,41 | 85,28 | 82,69 | 84,07 | 1,80% | - |
| 13.03.2025 | 81,80 | 83,86 | 81,52 | 82,59 | -0,39% | - |
| 12.03.2025 | 82,53 | 83,62 | 81,17 | 82,91 | -0,34% | - |
| 11.03.2025 | 83,74 | 83,78 | 81,99 | 83,19 | -2,04% | - |
| 10.03.2025 | 83,69 | 85,88 | 82,86 | 84,93 | 1,23% | - |
| 07.03.2025 | 84,42 | 84,66 | 83,21 | 83,90 | -0,99% | - |
| 06.03.2025 | 84,57 | 84,94 | 82,84 | 84,73 | 0,12% | - |
| 05.03.2025 | 86,65 | 86,65 | 84,07 | 84,63 | -2,23% | - |
| 04.03.2025 | 88,77 | 88,88 | 86,52 | 86,56 | -2,36% | - |
| 03.03.2025 | 89,48 | 89,68 | 87,60 | 88,66 | -0,98% | - |
| 28.02.2025 | 88,65 | 90,63 | 88,37 | 89,53 | 1,16% | - |
| 27.02.2025 | 85,66 | 88,68 | 85,50 | 88,51 | 3,65% | - |
| 26.02.2025 | 86,21 | 86,65 | 85,00 | 85,39 | -0,63% | - |
| 25.02.2025 | 85,53 | 86,14 | 85,19 | 85,93 | 0,45% | - |
| 24.02.2025 | 84,29 | 85,95 | 84,14 | 85,55 | 1,53% | - |
| 21.02.2025 | 84,88 | 85,32 | 84,06 | 84,26 | -0,58% | - |
| 20.02.2025 | 84,94 | 85,09 | 84,00 | 84,75 | -0,38% | - |
| 19.02.2025 | 84,52 | 85,59 | 84,52 | 85,07 | 0,65% | - |
| 18.02.2025 | 84,35 | 85,05 | 83,95 | 84,52 | 0,30% | - |
| 17.02.2025 | 84,03 | 84,36 | 84,03 | 84,27 | 0,27% | - |
| 14.02.2025 | 86,31 | 86,32 | 83,93 | 84,04 | -2,47% | - |
| 13.02.2025 | 84,75 | 86,43 | 84,56 | 86,17 | 1,48% | 90,00 |
| 12.02.2025 | 86,49 | 86,78 | 84,51 | 84,92 | -1,78% | - |
| 11.02.2025 | 88,93 | 89,35 | 84,65 | 86,46 | -2,58% | 136,00 |
| 10.02.2025 | 90,74 | 91,28 | 88,38 | 88,75 | -1,98% | - |
| 07.02.2025 | 90,43 | 91,24 | 89,78 | 90,54 | 0,22% | - |
| 06.02.2025 | 89,68 | 91,26 | 89,68 | 90,35 | 0,98% | - |
| 05.02.2025 | 89,13 | 89,48 | 88,59 | 89,47 | 0,16% | - |
| 04.02.2025 | 90,26 | 90,31 | 88,68 | 89,33 | -1,23% | - |
| 03.02.2025 | 90,14 | 91,14 | 88,93 | 90,45 | 0,79% | - |
| 31.01.2025 | 91,15 | 91,44 | 89,12 | 89,74 | -1,28% | - |
| 30.01.2025 | 90,19 | 91,19 | 89,04 | 90,90 | 0,88% | - |
| 29.01.2025 | 91,20 | 91,81 | 89,77 | 90,11 | -1,25% | - |
| 28.01.2025 | 92,24 | 93,38 | 90,91 | 91,25 | -0,84% | 42,00 |
| 27.01.2025 | 88,05 | 92,02 | 86,77 | 92,02 | 4,10% | - |
| 24.01.2025 | 88,90 | 89,30 | 87,49 | 88,40 | -0,99% | 320,00 |
| 23.01.2025 | 89,50 | 90,05 | 88,94 | 89,28 | -0,26% | - |
| 22.01.2025 | 91,43 | 91,47 | 89,37 | 89,51 | -1,67% | - |
| 21.01.2025 | 91,98 | 93,53 | 90,86 | 91,03 | -1,09% | - |
| 20.01.2025 | 92,67 | 92,77 | 91,91 | 92,03 | -0,96% | - |
| 17.01.2025 | 93,41 | 94,14 | 92,87 | 92,93 | -0,42% | - |
| 16.01.2025 | 91,36 | 93,37 | 90,74 | 93,32 | 2,62% | - |
| 15.01.2025 | 89,42 | 91,14 | 89,25 | 90,93 | 1,81% | - |
| 14.01.2025 | 88,74 | 89,46 | 87,65 | 89,32 | 0,48% | - |
| 13.01.2025 | 88,13 | 89,50 | 87,71 | 88,89 | 0,99% | - |
| 10.01.2025 | 89,78 | 89,92 | 87,82 | 88,02 | -1,93% | - |
| 09.01.2025 | 89,76 | 89,92 | 89,60 | 89,76 | -0,09% | - |
| 08.01.2025 | 89,25 | 90,56 | 88,76 | 89,84 | 0,74% | - |
| 07.01.2025 | 87,20 | 89,89 | 86,95 | 89,18 | 2,07% | - |
| 06.01.2025 | 88,62 | 88,65 | 87,16 | 87,38 | -1,48% | 40,00 |
| 03.01.2025 | 89,08 | 89,42 | 88,02 | 88,69 | -0,41% | - |
| 02.01.2025 | 89,27 | 91,03 | 88,91 | 89,05 | 1,25% | - |
| 30.12.2024 | 88,36 | 88,61 | 87,91 | 87,95 | -0,67% | - |
| 27.12.2024 | 89,20 | 89,38 | 88,22 | 88,54 | 0,09% | - |
| 23.12.2024 | 87,36 | 88,57 | 86,59 | 88,46 | 1,40% | - |
| 20.12.2024 | 85,84 | 87,48 | 85,07 | 87,24 | 1,65% | 110,00 |
| 19.12.2024 | 85,70 | 86,64 | 85,15 | 85,83 | 0,30% | - |
| 18.12.2024 | 86,23 | 86,95 | 85,57 | 85,57 | -0,84% | - |
| 17.12.2024 | 86,81 | 87,11 | 85,63 | 86,30 | -0,74% | - |
| 16.12.2024 | 88,92 | 89,76 | 86,76 | 86,94 | -2,33% | 20,00 |
| 13.12.2024 | 89,77 | 89,91 | 88,97 | 89,01 | -0,77% | 4,00 |
| 12.12.2024 | 89,49 | 90,91 | 89,29 | 89,71 | 0,09% | - |
| 11.12.2024 | 88,68 | 89,83 | 88,14 | 89,63 | 1,09% | - |