98,810€
0,38%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 98,13 | 99,77 | 98,01 | 99,15 | 0,74% | - |
| 11.11.2026 | 98,44 | 98,71 | 96,75 | 98,42 | 0,64% | - |
| 10.11.2026 | 96,51 | 98,15 | 95,72 | 97,79 | 1,52% | - |
| 09.11.2026 | 95,56 | 96,45 | 94,73 | 96,33 | -0,01% | - |
| 06.11.2026 | 98,89 | 99,36 | 95,64 | 96,34 | -2,26% | - |
| 05.11.2026 | 98,11 | 101,30 | 98,03 | 98,57 | 0,02% | - |
| 04.11.2026 | 95,81 | 98,57 | 95,71 | 98,55 | 2,32% | - |
| 03.11.2026 | 97,41 | 97,87 | 95,84 | 96,32 | -1,35% | - |
| 02.11.2026 | 95,53 | 98,52 | 94,80 | 97,64 | 2,72% | - |
| 30.10.2026 | 92,85 | 95,51 | 92,64 | 95,05 | 2,11% | - |
| 29.10.2026 | 91,86 | 94,06 | 91,68 | 93,09 | 1,44% | - |
| 28.10.2026 | 90,10 | 93,03 | 89,81 | 91,77 | 1,80% | - |
| 27.10.2026 | 91,54 | 91,97 | 89,64 | 90,15 | -1,51% | - |
| 26.10.2026 | 90,69 | 92,49 | 90,67 | 91,53 | 0,70% | - |
| 23.10.2026 | 91,44 | 92,18 | 90,37 | 90,89 | -0,73% | - |
| 22.10.2026 | 88,24 | 92,56 | 88,13 | 91,56 | 2,57% | - |
| 21.10.2026 | 90,46 | 90,55 | 87,90 | 89,27 | -0,95% | - |
| 20.10.2026 | 89,40 | 91,06 | 89,30 | 90,13 | 0,63% | - |
| 19.10.2026 | 90,92 | 90,97 | 89,21 | 89,57 | -0,60% | - |
| 16.10.2026 | 88,63 | 90,24 | 87,93 | 90,11 | 1,74% | - |
| 15.10.2026 | 86,46 | 89,82 | 86,22 | 88,57 | 1,20% | - |
| 14.10.2026 | 86,44 | 87,82 | 86,15 | 87,52 | 1,24% | - |
| 13.10.2026 | 87,10 | 87,25 | 85,67 | 86,45 | -0,76% | - |
| 12.10.2026 | 85,51 | 87,56 | 85,18 | 87,11 | 2,10% | - |
| 09.10.2026 | 85,73 | 86,28 | 85,21 | 85,32 | -0,56% | - |
| 08.10.2026 | 84,14 | 86,08 | 83,98 | 85,80 | 1,86% | - |
| 07.10.2026 | 84,42 | 85,12 | 84,19 | 84,23 | 0,01% | - |
| 06.10.2026 | 84,19 | 84,77 | 83,35 | 84,22 | 0,18% | - |
| 05.10.2026 | 83,54 | 84,64 | 83,10 | 84,07 | 1,13% | - |
| 02.10.2026 | 84,00 | 84,57 | 82,18 | 83,13 | -0,82% | - |
| 01.10.2026 | 82,16 | 83,91 | 81,51 | 83,82 | 2,71% | - |
| 30.09.2026 | 83,67 | 84,01 | 81,59 | 81,61 | -2,69% | - |
| 29.09.2026 | 83,33 | 84,01 | 82,75 | 83,87 | 0,48% | - |
| 28.09.2026 | 82,87 | 84,16 | 82,85 | 83,47 | 0,48% | - |
| 25.09.2026 | 83,63 | 83,88 | 82,80 | 83,07 | -0,53% | - |
| 24.09.2026 | 83,06 | 85,37 | 82,94 | 83,51 | -0,12% | - |
| 23.09.2026 | 83,15 | 84,39 | 82,21 | 83,61 | 0,65% | - |
| 22.09.2026 | 83,53 | 84,29 | 82,71 | 83,07 | -0,56% | - |
| 21.09.2026 | 84,73 | 85,00 | 83,48 | 83,54 | -0,87% | - |
| 18.09.2026 | 84,44 | 85,19 | 83,47 | 84,27 | 0,06% | - |
| 17.09.2026 | 84,83 | 85,25 | 83,34 | 84,22 | -0,37% | - |
| 16.09.2026 | 84,24 | 84,85 | 83,52 | 84,53 | 0,50% | - |
| 15.09.2026 | 84,71 | 85,26 | 83,14 | 84,11 | -0,83% | - |
| 14.09.2026 | 82,52 | 85,20 | 82,35 | 84,81 | 2,35% | - |
| 11.09.2026 | 83,15 | 83,73 | 82,44 | 82,86 | -0,01% | - |
| 10.09.2026 | 82,79 | 83,66 | 82,51 | 82,87 | 0,30% | - |
| 09.09.2026 | 82,55 | 82,79 | 81,26 | 82,62 | 0,35% | - |
| 08.09.2026 | 84,17 | 84,37 | 82,30 | 82,33 | -2,31% | - |
| 07.09.2026 | 84,40 | 84,48 | 84,19 | 84,28 | -0,20% | - |
| 04.09.2026 | 85,89 | 86,06 | 84,25 | 84,45 | -1,62% | - |
| 03.09.2026 | 84,72 | 86,38 | 84,52 | 85,84 | 1,29% | - |
| 02.09.2026 | 85,05 | 85,96 | 84,50 | 84,75 | -0,32% | - |
| 01.09.2026 | 84,58 | 85,85 | 84,18 | 85,02 | 0,70% | - |
| 31.08.2026 | 85,09 | 85,22 | 84,37 | 84,43 | -1,03% | - |
| 28.08.2026 | 84,67 | 85,73 | 84,62 | 85,31 | 0,65% | - |
| 27.08.2026 | 86,61 | 86,80 | 84,47 | 84,76 | -1,89% | - |
| 26.08.2026 | 86,14 | 87,06 | 86,00 | 86,39 | 0,29% | - |
| 25.08.2026 | 86,88 | 86,99 | 85,81 | 86,14 | -0,68% | - |
| 24.08.2026 | 84,93 | 87,09 | 84,85 | 86,73 | 1,84% | - |
| 21.08.2026 | 84,98 | 85,89 | 84,93 | 85,16 | 0,15% | - |
| 20.08.2026 | 84,43 | 85,40 | 84,13 | 85,03 | 0,83% | - |
| 19.08.2026 | 85,21 | 86,07 | 84,19 | 84,33 | -1,32% | - |
| 18.08.2026 | 84,10 | 86,70 | 84,04 | 85,46 | 1,15% | - |
| 17.08.2026 | 85,35 | 86,00 | 84,43 | 84,49 | -0,97% | 816,00 |
| 14.08.2026 | 84,98 | 85,48 | 84,59 | 85,32 | 0,34% | - |
| 13.08.2026 | 84,51 | 85,61 | 84,24 | 85,03 | 0,70% | - |
| 12.08.2026 | 85,25 | 85,79 | 84,18 | 84,44 | -0,82% | - |
| 11.08.2026 | 85,17 | 85,67 | 84,65 | 85,14 | 0,02% | - |
| 10.08.2026 | 85,39 | 85,44 | 84,12 | 85,12 | -0,02% | - |
| 07.08.2026 | 86,01 | 86,31 | 84,52 | 85,14 | -1,08% | - |
| 06.08.2026 | 85,79 | 87,07 | 85,47 | 86,07 | 0,40% | 3.312,00 |
| 05.08.2026 | 86,63 | 86,63 | 85,10 | 85,73 | -0,73% | 525,00 |
| 04.08.2026 | 88,09 | 88,19 | 85,83 | 86,36 | -1,67% | - |
| 03.08.2026 | 87,67 | 88,50 | 86,88 | 87,83 | 0,75% | - |
| 31.07.2026 | 88,35 | 88,38 | 86,92 | 87,18 | -0,60% | - |
| 30.07.2026 | 91,49 | 91,79 | 86,10 | 87,71 | -3,97% | - |
| 29.07.2026 | 93,29 | 93,81 | 89,08 | 91,34 | -2,04% | - |
| 28.07.2026 | 91,05 | 94,13 | 91,04 | 93,24 | 2,08% | - |
| 27.07.2026 | 91,47 | 92,18 | 90,38 | 91,34 | 0,48% | - |
| 24.07.2026 | 87,91 | 90,94 | 87,83 | 90,90 | 3,31% | - |
| 23.07.2026 | 86,11 | 88,08 | 85,65 | 87,99 | 1,78% | - |
| 22.07.2026 | 88,03 | 88,11 | 86,03 | 86,45 | -1,96% | - |
| 21.07.2026 | 89,66 | 89,72 | 87,56 | 88,18 | -1,15% | - |
| 20.07.2026 | 88,70 | 89,79 | 88,40 | 89,21 | 0,71% | - |
| 17.07.2026 | 86,69 | 90,43 | 86,58 | 88,58 | 1,43% | - |
| 16.07.2026 | 85,93 | 87,62 | 85,54 | 87,33 | 1,63% | - |
| 15.07.2026 | 88,99 | 89,10 | 85,50 | 85,93 | -3,17% | - |
| 14.07.2026 | 90,53 | 90,69 | 88,54 | 88,74 | -1,93% | - |
| 13.07.2026 | 88,12 | 90,68 | 88,00 | 90,49 | 2,25% | - |
| 10.07.2026 | 88,74 | 89,32 | 87,70 | 88,50 | -0,56% | - |
| 09.07.2026 | 89,58 | 89,58 | 87,91 | 89,00 | -0,75% | - |
| 08.07.2026 | 89,98 | 90,91 | 89,20 | 89,67 | -0,46% | - |
| 07.07.2026 | 88,80 | 91,88 | 88,76 | 90,08 | 1,26% | - |
| 06.07.2026 | 89,47 | 89,53 | 88,41 | 88,96 | -0,58% | 372,00 |
| 03.07.2026 | 89,46 | 89,50 | 89,30 | 89,48 | 0,09% | - |
| 02.07.2026 | 86,56 | 89,44 | 85,56 | 89,40 | 3,23% | 264,00 |
| 01.07.2026 | 84,87 | 86,91 | 84,81 | 86,60 | 1,94% | - |
| 30.06.2026 | 85,83 | 86,65 | 84,92 | 84,95 | -1,05% | - |
| 29.06.2026 | 86,54 | 86,54 | 84,76 | 85,85 | 0,19% | - |
| 26.06.2026 | 82,31 | 85,76 | 82,05 | 85,69 | 3,34% | - |