87,990€
1,82%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 84,00 | 84,54 | 82,52 | 82,92 | -0,74% | - |
| 24.06.2026 | 82,61 | 84,55 | 82,52 | 83,54 | 1,43% | - |
| 23.06.2026 | 79,82 | 82,49 | 79,40 | 82,36 | 2,25% | - |
| 22.06.2026 | 79,24 | 81,16 | 79,22 | 80,55 | 1,54% | - |
| 19.06.2026 | 79,41 | 79,86 | 79,33 | 79,33 | -0,29% | - |
| 18.06.2026 | 80,80 | 81,17 | 79,27 | 79,56 | -1,00% | - |
| 17.06.2026 | 79,80 | 80,45 | 79,12 | 80,36 | 0,78% | - |
| 16.06.2026 | 78,88 | 80,51 | 78,66 | 79,74 | 0,98% | - |
| 15.06.2026 | 79,92 | 80,01 | 78,43 | 78,97 | -0,29% | - |
| 12.06.2026 | 78,82 | 79,35 | 77,99 | 79,20 | 0,10% | - |
| 11.06.2026 | 79,42 | 80,18 | 78,99 | 79,12 | 0,00% | - |
| 10.06.2026 | 78,04 | 79,92 | 77,52 | 79,12 | 0,98% | - |
| 09.06.2026 | 77,87 | 78,90 | 77,47 | 78,35 | 0,80% | - |
| 08.06.2026 | 79,53 | 80,06 | 77,69 | 77,73 | -1,55% | - |
| 05.06.2026 | 75,66 | 79,41 | 75,50 | 78,95 | 3,64% | - |
| 04.06.2026 | 75,41 | 77,67 | 75,40 | 76,18 | 0,50% | - |
| 03.06.2026 | 75,34 | 76,41 | 75,16 | 75,80 | 0,62% | - |
| 02.06.2026 | 76,09 | 76,52 | 75,33 | 75,33 | -1,26% | - |
| 01.06.2026 | 76,90 | 77,08 | 75,90 | 76,29 | -0,39% | - |
| 29.05.2026 | 77,94 | 78,28 | 76,19 | 76,59 | -1,63% | - |
| 28.05.2026 | 78,70 | 79,21 | 77,85 | 77,86 | -0,98% | - |
| 27.05.2026 | 81,96 | 82,44 | 78,13 | 78,63 | -4,06% | - |
| 26.05.2026 | 83,26 | 83,32 | 81,91 | 81,96 | -1,69% | - |
| 25.05.2026 | 83,52 | 83,57 | 83,17 | 83,37 | 0,46% | - |
| 22.05.2026 | 82,97 | 83,45 | 82,48 | 82,99 | 0,31% | - |
| 21.05.2026 | 83,28 | 83,72 | 82,13 | 82,73 | -0,67% | - |
| 20.05.2026 | 83,12 | 83,60 | 82,20 | 83,29 | 0,23% | - |
| 19.05.2026 | 82,13 | 83,99 | 82,06 | 83,10 | 0,95% | - |
| 18.05.2026 | 80,32 | 82,76 | 80,18 | 82,32 | 1,87% | - |
| 15.05.2026 | 79,97 | 81,56 | 79,70 | 80,81 | 0,82% | - |
| 14.05.2026 | 79,83 | 80,87 | 79,68 | 80,15 | 0,55% | - |
| 13.05.2026 | 80,49 | 81,27 | 79,21 | 79,71 | -0,78% | - |
| 12.05.2026 | 79,59 | 80,97 | 79,46 | 80,34 | 0,85% | - |
| 11.05.2026 | 79,67 | 80,47 | 79,22 | 79,66 | 0,04% | 500,00 |
| 08.05.2026 | 80,73 | 80,79 | 79,30 | 79,63 | -1,17% | - |
| 07.05.2026 | 80,71 | 81,00 | 79,39 | 80,57 | -0,07% | - |
| 06.05.2026 | 80,52 | 81,36 | 79,97 | 80,63 | 0,16% | - |
| 05.05.2026 | 80,35 | 81,34 | 79,89 | 80,50 | 0,51% | - |
| 04.05.2026 | 80,07 | 80,87 | 79,45 | 80,09 | -0,53% | - |
| 30.04.2026 | 79,25 | 80,85 | 78,61 | 80,52 | 1,56% | - |
| 29.04.2026 | 83,15 | 83,17 | 78,34 | 79,28 | -4,34% | - |
| 28.04.2026 | 82,21 | 83,95 | 80,72 | 82,88 | 0,81% | - |
| 27.04.2026 | 81,99 | 83,01 | 81,59 | 82,21 | 0,13% | - |
| 24.04.2026 | 84,12 | 84,12 | 82,06 | 82,10 | -2,18% | - |
| 23.04.2026 | 82,33 | 84,44 | 82,33 | 83,93 | 1,44% | - |
| 22.04.2026 | 84,56 | 84,76 | 82,23 | 82,74 | -1,84% | - |
| 21.04.2026 | 83,22 | 84,51 | 83,08 | 84,29 | 1,89% | - |
| 20.04.2026 | 82,51 | 83,94 | 82,33 | 82,73 | -0,21% | - |
| 17.04.2026 | 82,47 | 83,57 | 81,69 | 82,90 | 0,56% | - |
| 16.04.2026 | 82,69 | 83,11 | 82,15 | 82,44 | -0,18% | - |
| 15.04.2026 | 81,54 | 82,87 | 81,13 | 82,59 | 1,19% | - |
| 14.04.2026 | 82,51 | 82,63 | 81,01 | 81,62 | -1,17% | - |
| 13.04.2026 | 81,54 | 82,72 | 81,37 | 82,59 | 0,89% | - |
| 10.04.2026 | 84,57 | 84,62 | 81,28 | 81,86 | -3,27% | - |
| 09.04.2026 | 84,41 | 85,06 | 83,58 | 84,63 | 0,13% | - |
| 08.04.2026 | 85,09 | 85,17 | 82,52 | 84,52 | 1,11% | - |
| 07.04.2026 | 83,92 | 84,22 | 83,46 | 83,59 | -0,36% | - |
| 02.04.2026 | 81,63 | 84,09 | 81,63 | 83,90 | 1,75% | - |
| 01.04.2026 | 83,21 | 83,51 | 81,52 | 82,46 | -0,71% | - |
| 31.03.2026 | 84,03 | 84,13 | 81,69 | 83,05 | -0,49% | - |
| 30.03.2026 | 81,36 | 83,81 | 81,36 | 83,45 | 3,02% | - |
| 27.03.2026 | 81,92 | 82,13 | 81,01 | 81,01 | -0,78% | - |
| 26.03.2026 | 80,30 | 81,85 | 79,91 | 81,64 | 1,34% | 1.400,00 |
| 25.03.2026 | 81,02 | 81,60 | 80,27 | 80,56 | -0,24% | 6.000,00 |
| 24.03.2026 | 80,55 | 81,66 | 80,08 | 80,75 | 0,12% | - |
| 23.03.2026 | 79,20 | 81,34 | 78,95 | 80,65 | 1,00% | - |
| 20.03.2026 | 79,35 | 80,37 | 79,23 | 79,85 | 0,36% | - |
| 19.03.2026 | 81,00 | 81,56 | 79,09 | 79,57 | -1,64% | - |
| 18.03.2026 | 82,27 | 82,29 | 80,76 | 80,90 | -1,17% | - |
| 17.03.2026 | 81,09 | 82,60 | 81,09 | 81,85 | 0,50% | - |
| 16.03.2026 | 82,50 | 82,89 | 81,32 | 81,44 | -0,54% | - |
| 13.03.2026 | 81,70 | 83,12 | 81,46 | 81,88 | -0,02% | - |
| 12.03.2026 | 81,50 | 82,81 | 80,94 | 81,90 | -0,08% | - |
| 11.03.2026 | 82,93 | 82,94 | 81,40 | 81,97 | -1,01% | - |
| 10.03.2026 | 81,97 | 83,13 | 81,59 | 82,80 | 0,62% | - |
| 09.03.2026 | 82,85 | 83,75 | 82,14 | 82,29 | -1,77% | - |
| 06.03.2026 | 83,74 | 84,22 | 82,48 | 83,77 | 0,16% | - |
| 05.03.2026 | 84,73 | 84,86 | 83,36 | 83,64 | -1,04% | - |
| 04.03.2026 | 86,05 | 86,59 | 83,95 | 84,51 | -2,35% | - |
| 03.03.2026 | 85,85 | 87,41 | 85,67 | 86,55 | 0,12% | - |