83,555€
0,41%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 83,83 | 84,31 | 82,88 | 83,11 | -0,13% | - |
| 19.02.2026 | 83,24 | 84,22 | 82,90 | 83,22 | 1,58% | - |
| 18.02.2026 | 83,72 | 83,86 | 81,13 | 81,92 | -2,34% | - |
| 17.02.2026 | 82,77 | 85,23 | 82,61 | 83,88 | 1,05% | - |
| 16.02.2026 | 83,15 | 83,23 | 82,92 | 83,01 | 0,04% | - |
| 13.02.2026 | 84,13 | 84,70 | 82,68 | 82,98 | -1,55% | - |
| 12.02.2026 | 83,37 | 84,39 | 82,13 | 84,29 | 3,61% | - |
| 11.02.2026 | 82,29 | 83,01 | 80,77 | 81,35 | 0,29% | - |
| 10.02.2026 | 80,46 | 81,47 | 79,54 | 81,12 | -2,70% | - |
| 09.02.2026 | 85,23 | 85,29 | 83,37 | 83,37 | -2,21% | - |
| 06.02.2026 | 85,74 | 87,08 | 85,22 | 85,25 | -1,32% | - |
| 05.02.2026 | 84,32 | 86,55 | 83,94 | 86,39 | 1,96% | - |
| 04.02.2026 | 81,33 | 84,87 | 81,23 | 84,73 | 3,66% | - |
| 03.02.2026 | 81,49 | 82,50 | 81,41 | 81,74 | -0,16% | - |
| 02.02.2026 | 79,39 | 81,87 | 79,30 | 81,87 | 1,81% | - |
| 30.01.2026 | 79,52 | 81,00 | 79,33 | 80,42 | 0,95% | - |
| 29.01.2026 | 78,89 | 80,23 | 78,71 | 79,66 | 0,43% | - |
| 28.01.2026 | 78,24 | 79,34 | 77,54 | 79,32 | 2,18% | - |
| 27.01.2026 | 79,24 | 79,25 | 77,34 | 77,63 | -1,45% | - |
| 26.01.2026 | 78,49 | 79,59 | 77,94 | 78,77 | 0,43% | - |
| 23.01.2026 | 78,34 | 78,76 | 77,63 | 78,43 | -0,09% | - |
| 22.01.2026 | 78,42 | 78,88 | 77,64 | 78,50 | -0,29% | - |
| 21.01.2026 | 78,00 | 78,78 | 77,35 | 78,73 | 0,72% | - |
| 20.01.2026 | 76,25 | 78,30 | 76,25 | 78,17 | 1,63% | - |
| 19.01.2026 | 76,80 | 77,01 | 76,43 | 76,92 | -1,33% | - |
| 16.01.2026 | 77,94 | 78,22 | 77,48 | 77,96 | -0,17% | - |
| 15.01.2026 | 77,87 | 79,05 | 77,66 | 78,09 | -0,14% | - |
| 14.01.2026 | 77,17 | 78,37 | 77,15 | 78,20 | 0,45% | - |
| 13.01.2026 | 79,31 | 79,82 | 77,65 | 77,85 | -2,46% | - |
| 12.01.2026 | 80,51 | 81,48 | 79,52 | 79,81 | -2,79% | - |
| 09.01.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 1,55% | - |
| 08.01.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 1,44% | - |
| 07.01.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -0,13% | - |
| 06.01.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,05% | - |
| 05.01.2026 | 79,84 | 79,84 | 79,84 | 79,84 | -1,66% | - |
| 02.01.2026 | 81,19 | 81,19 | 81,19 | 81,19 | -0,07% | - |
| 30.12.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,66% | - |
| 29.12.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,44% | - |
| 23.12.2025 | 81,90 | 81,90 | 81,90 | 81,90 | 0,49% | - |
| 22.12.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,22% | - |
| 19.12.2025 | 81,68 | 81,68 | 81,68 | 81,68 | 0,78% | - |
| 18.12.2025 | 81,05 | 81,05 | 81,05 | 81,05 | 0,02% | - |
| 17.12.2025 | 81,03 | 81,03 | 81,03 | 81,03 | 0,04% | - |
| 16.12.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,62% | - |
| 15.12.2025 | 79,52 | 80,50 | 79,52 | 80,50 | 1,59% | 76,00 |
| 12.12.2025 | 79,24 | 79,24 | 79,24 | 79,24 | 1,30% | - |
| 11.12.2025 | 78,22 | 78,22 | 78,22 | 78,22 | -0,34% | - |
| 10.12.2025 | 78,49 | 78,49 | 78,49 | 78,49 | 1,26% | - |
| 09.12.2025 | 77,51 | 77,51 | 77,51 | 77,51 | -0,74% | - |
| 08.12.2025 | 78,09 | 78,09 | 78,09 | 78,09 | -0,78% | - |
| 05.12.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,40% | - |
| 04.12.2025 | 79,02 | 79,02 | 79,02 | 79,02 | -0,47% | - |
| 03.12.2025 | 79,02 | 79,39 | 79,02 | 79,39 | -0,45% | 61,00 |
| 02.12.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -1,05% | - |
| 01.12.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -0,85% | - |
| 28.11.2025 | 80,93 | 81,29 | 80,93 | 81,29 | 0,56% | - |
| 27.11.2025 | 80,84 | 80,84 | 80,84 | 80,84 | -0,43% | - |
| 26.11.2025 | 80,45 | 81,19 | 80,45 | 81,19 | 0,40% | - |
| 25.11.2025 | 79,20 | 80,87 | 79,20 | 80,87 | 1,58% | - |
| 24.11.2025 | 79,96 | 79,96 | 79,61 | 79,61 | 0,56% | - |
| 21.11.2025 | 79,17 | 79,17 | 79,17 | 79,17 | -0,16% | - |
| 20.11.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 0,90% | - |
| 19.11.2025 | 78,59 | 78,59 | 78,59 | 78,59 | 0,17% | - |
| 18.11.2025 | 78,46 | 78,46 | 78,46 | 78,46 | -1,25% | - |
| 17.11.2025 | 79,45 | 79,45 | 79,45 | 79,45 | 0,09% | - |
| 14.11.2025 | 78,99 | 79,38 | 78,99 | 79,38 | 0,70% | - |
| 13.11.2025 | 78,83 | 78,83 | 78,83 | 78,83 | -0,04% | - |
| 12.11.2025 | 77,91 | 78,86 | 77,91 | 78,86 | 1,36% | - |
| 11.11.2025 | 77,11 | 77,80 | 77,11 | 77,80 | 0,34% | - |
| 10.11.2025 | 77,46 | 77,54 | 77,46 | 77,54 | 2,50% | - |
| 07.11.2025 | 75,65 | 75,65 | 75,65 | 75,65 | -0,29% | - |
| 06.11.2025 | 75,43 | 75,87 | 75,43 | 75,87 | -0,50% | - |
| 05.11.2025 | 75,51 | 76,25 | 75,51 | 76,25 | 0,78% | - |
| 04.11.2025 | 73,98 | 75,66 | 73,98 | 75,66 | 1,64% | - |
| 03.11.2025 | 74,32 | 74,44 | 74,28 | 74,44 | -0,39% | 40,00 |
| 31.10.2025 | 74,56 | 74,73 | 74,56 | 74,73 | 1,55% | - |
| 30.10.2025 | 73,59 | 73,59 | 73,59 | 73,59 | 1,63% | - |
| 29.10.2025 | 72,41 | 72,41 | 72,41 | 72,41 | -0,96% | - |
| 28.10.2025 | 73,95 | 73,95 | 73,11 | 73,11 | -0,57% | - |
| 27.10.2025 | 74,99 | 74,99 | 73,53 | 73,53 | -1,95% | - |
| 24.10.2025 | 74,99 | 74,99 | 74,99 | 74,99 | -0,42% | - |
| 23.10.2025 | 75,31 | 75,31 | 75,31 | 75,31 | 0,29% | - |
| 22.10.2025 | 75,09 | 75,09 | 75,09 | 75,09 | 1,24% | - |
| 21.10.2025 | 74,17 | 74,17 | 74,17 | 74,17 | 0,22% | - |
| 20.10.2025 | 74,01 | 74,01 | 74,01 | 74,01 | -0,72% | - |
| 17.10.2025 | 72,72 | 74,55 | 72,72 | 74,55 | -2,29% | - |
| 16.10.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,63% | - |
| 15.10.2025 | 79,07 | 79,07 | 76,78 | 76,78 | -2,91% | - |
| 14.10.2025 | 78,72 | 79,08 | 78,72 | 79,08 | -0,52% | - |
| 13.10.2025 | 80,04 | 80,04 | 79,49 | 79,49 | -0,19% | - |
| 10.10.2025 | 79,40 | 79,64 | 79,20 | 79,64 | 0,30% | - |
| 09.10.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,60% | - |
| 08.10.2025 | 80,46 | 80,46 | 79,88 | 79,88 | -0,25% | - |
| 07.10.2025 | 77,41 | 80,08 | 77,41 | 80,08 | 3,32% | - |
| 06.10.2025 | 77,11 | 77,51 | 77,11 | 77,51 | 0,22% | - |
| 03.10.2025 | 75,66 | 77,52 | 75,66 | 77,34 | 1,91% | - |
| 02.10.2025 | 76,47 | 76,47 | 75,89 | 75,89 | -1,40% | - |
| 01.10.2025 | 76,25 | 76,97 | 76,25 | 76,97 | 1,28% | - |
| 30.09.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,46% | - |
| 29.09.2025 | 77,12 | 77,12 | 76,30 | 76,35 | -1,19% | - |