92,810€
0,22%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 90,81 | 91,57 | 87,86 | 88,66 | -2,43% | - |
| 09.12.2024 | 92,68 | 92,72 | 90,74 | 90,87 | -1,87% | - |
| 06.12.2024 | 93,08 | 93,50 | 91,87 | 92,61 | -0,47% | - |
| 05.12.2024 | 93,65 | 93,94 | 92,94 | 93,05 | -0,70% | - |
| 04.12.2024 | 94,76 | 95,27 | 93,47 | 93,70 | -1,09% | - |
| 03.12.2024 | 94,59 | 95,42 | 93,85 | 94,73 | 0,17% | - |
| 02.12.2024 | 95,58 | 96,09 | 94,48 | 94,57 | -0,68% | 4,00 |
| 29.11.2024 | 95,75 | 96,09 | 94,77 | 95,22 | -0,68% | - |
| 28.11.2024 | 95,61 | 95,91 | 95,45 | 95,87 | 0,56% | - |
| 27.11.2024 | 95,85 | 96,44 | 94,83 | 95,33 | -0,49% | - |
| 26.11.2024 | 95,54 | 96,11 | 94,77 | 95,80 | 0,46% | - |
| 25.11.2024 | 95,42 | 96,04 | 94,08 | 95,36 | -0,40% | - |
| 22.11.2024 | 94,22 | 95,83 | 93,76 | 95,74 | 1,72% | - |
| 21.11.2024 | 90,76 | 94,21 | 90,69 | 94,13 | 3,62% | - |
| 20.11.2024 | 90,52 | 91,62 | 89,41 | 90,84 | 0,59% | - |
| 19.11.2024 | 91,59 | 91,93 | 90,08 | 90,31 | -1,33% | - |
| 18.11.2024 | 96,58 | 96,61 | 90,56 | 91,53 | -5,52% | - |
| 15.11.2024 | 94,54 | 97,12 | 94,27 | 96,88 | 1,89% | - |
| 14.11.2024 | 95,81 | 96,75 | 94,42 | 95,08 | -0,78% | - |
| 13.11.2024 | 95,09 | 96,62 | 94,87 | 95,82 | 0,61% | - |
| 12.11.2024 | 94,43 | 95,50 | 94,09 | 95,24 | 1,44% | - |
| 11.11.2024 | 95,11 | 96,74 | 93,88 | 93,88 | -1,22% | - |
| 08.11.2024 | 92,67 | 96,00 | 92,64 | 95,04 | 2,87% | - |
| 07.11.2024 | 94,74 | 94,83 | 92,33 | 92,39 | -2,45% | - |
| 06.11.2024 | 90,36 | 94,77 | 89,51 | 94,71 | 7,23% | - |
| 05.11.2024 | 87,62 | 88,52 | 87,10 | 88,32 | 1,12% | - |
| 04.11.2024 | 88,40 | 88,61 | 87,32 | 87,35 | -1,25% | 240,00 |
| 01.11.2024 | 90,66 | 91,40 | 88,21 | 88,45 | -9,86% | 244,00 |
| 31.10.2024 | 96,88 | 98,15 | 90,34 | 98,12 | 2,34% | - |
| 30.10.2024 | 96,90 | 98,60 | 93,47 | 95,88 | -0,04% | - |
| 29.10.2024 | 97,61 | 98,79 | 94,98 | 95,92 | -1,27% | - |
| 28.10.2024 | 97,77 | 98,54 | 96,93 | 97,15 | -0,41% | - |
| 25.10.2024 | 98,87 | 99,40 | 97,14 | 97,55 | -1,31% | - |
| 24.10.2024 | 99,02 | 99,89 | 98,72 | 98,85 | -0,33% | - |
| 23.10.2024 | 99,54 | 100,11 | 98,76 | 99,17 | -0,69% | - |
| 22.10.2024 | 100,26 | 100,55 | 98,51 | 99,86 | -0,45% | - |
| 21.10.2024 | 99,90 | 100,92 | 99,71 | 100,31 | 0,42% | - |
| 18.10.2024 | 99,80 | 100,08 | 99,16 | 99,90 | -0,11% | - |
| 17.10.2024 | 98,92 | 100,70 | 98,86 | 100,00 | 1,07% | - |
| 16.10.2024 | 99,16 | 100,75 | 98,51 | 98,94 | -0,29% | - |
| 15.10.2024 | 102,09 | 102,41 | 99,23 | 99,23 | -2,60% | - |
| 14.10.2024 | 104,44 | 104,63 | 99,79 | 101,87 | -2,63% | - |
| 11.10.2024 | 104,11 | 105,12 | 103,89 | 104,62 | 0,45% | - |
| 10.10.2024 | 103,29 | 106,78 | 103,21 | 104,15 | 0,75% | 8,00 |
| 09.10.2024 | 100,06 | 103,52 | 99,12 | 103,37 | 3,26% | - |
| 08.10.2024 | 98,16 | 100,89 | 98,06 | 100,11 | 1,90% | - |
| 07.10.2024 | 104,64 | 106,00 | 97,26 | 98,25 | -6,14% | 40,00 |
| 04.10.2024 | 102,39 | 104,78 | 101,84 | 104,67 | 2,29% | - |
| 03.10.2024 | 102,98 | 103,18 | 102,21 | 102,33 | -0,58% | - |
| 02.10.2024 | 102,32 | 103,52 | 102,08 | 102,93 | 0,38% | - |
| 01.10.2024 | 100,36 | 103,03 | 100,33 | 102,54 | 2,03% | - |
| 30.09.2024 | 101,53 | 101,57 | 98,49 | 100,50 | -1,08% | - |
| 27.09.2024 | 100,95 | 101,80 | 100,52 | 101,60 | 0,87% | - |
| 26.09.2024 | 101,73 | 102,09 | 100,26 | 100,72 | -0,90% | - |
| 25.09.2024 | 100,95 | 101,97 | 100,34 | 101,63 | 0,25% | - |
| 24.09.2024 | 102,21 | 102,91 | 101,11 | 101,38 | -0,84% | - |
| 23.09.2024 | 101,58 | 102,50 | 101,41 | 102,24 | 0,77% | - |
| 20.09.2024 | 99,74 | 101,60 | 99,18 | 101,46 | 1,61% | - |
| 19.09.2024 | 102,10 | 102,74 | 99,77 | 99,85 | -1,91% | - |
| 18.09.2024 | 102,62 | 102,64 | 100,66 | 101,79 | -0,72% | - |
| 17.09.2024 | 102,62 | 103,20 | 102,18 | 102,53 | -0,13% | - |
| 16.09.2024 | 100,93 | 102,78 | 100,69 | 102,66 | 1,48% | - |
| 13.09.2024 | 99,46 | 101,23 | 99,42 | 101,16 | 1,57% | - |
| 12.09.2024 | 99,84 | 100,04 | 98,88 | 99,60 | -0,02% | - |
| 11.09.2024 | 100,34 | 101,48 | 98,74 | 99,62 | -1,31% | - |
| 10.09.2024 | 101,03 | 102,41 | 100,75 | 100,94 | -0,23% | - |
| 09.09.2024 | 99,98 | 101,84 | 99,98 | 101,17 | 1,59% | - |
| 06.09.2024 | 100,95 | 101,85 | 99,48 | 99,59 | -1,39% | - |
| 05.09.2024 | 102,23 | 102,43 | 100,37 | 100,99 | -1,26% | - |
| 04.09.2024 | 102,08 | 103,65 | 101,87 | 102,28 | -0,16% | - |
| 03.09.2024 | 102,31 | 103,34 | 101,99 | 102,44 | 0,09% | - |
| 02.09.2024 | 102,31 | 102,40 | 101,91 | 102,35 | -0,03% | - |
| 30.08.2024 | 102,10 | 102,96 | 101,35 | 102,38 | 0,79% | 24,00 |
| 29.08.2024 | 99,88 | 102,02 | 99,58 | 101,58 | 1,67% | 40,00 |
| 28.08.2024 | 99,32 | 100,25 | 99,22 | 99,92 | 0,95% | - |
| 27.08.2024 | 98,14 | 99,38 | 97,94 | 98,97 | 0,88% | - |
| 26.08.2024 | 97,48 | 98,47 | 97,38 | 98,11 | 0,76% | - |