79,565€
2,06%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 79,73 | 80,54 | 79,68 | 79,75 | 2,29% | - |
| 03.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -1,20% | - |
| 02.09.2025 | 77,75 | 78,91 | 77,75 | 78,91 | 1,78% | 13,00 |
| 01.09.2025 | 77,53 | 77,53 | 77,53 | 77,53 | -0,06% | - |
| 29.08.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -0,86% | - |
| 28.08.2025 | 78,25 | 78,25 | 78,25 | 78,25 | 0,76% | - |
| 27.08.2025 | 77,66 | 77,66 | 77,66 | 77,66 | -0,91% | - |
| 26.08.2025 | 78,37 | 78,37 | 78,37 | 78,37 | -1,10% | - |
| 25.08.2025 | 79,24 | 79,24 | 79,24 | 79,24 | -1,14% | - |
| 22.08.2025 | 80,15 | 80,15 | 80,15 | 80,15 | -1,19% | - |
| 21.08.2025 | 79,84 | 81,20 | 79,32 | 81,12 | 1,71% | - |
| 20.08.2025 | 78,40 | 79,75 | 78,40 | 79,75 | 3,65% | 5,00 |
| 19.08.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 0,00% | - |
| 18.08.2025 | 76,94 | 76,94 | 76,94 | 76,94 | -1,11% | - |
| 15.08.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,97% | - |
| 14.08.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 2,31% | - |
| 13.08.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -2,93% | - |
| 12.08.2025 | 76,83 | 76,83 | 76,83 | 76,83 | 1,65% | - |
| 11.08.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,21% | - |
| 08.08.2025 | 75,74 | 75,74 | 75,74 | 75,74 | -0,86% | - |
| 07.08.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 0,47% | - |
| 06.08.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,11% | - |
| 05.08.2025 | 76,12 | 76,12 | 76,12 | 76,12 | 0,79% | - |
| 04.08.2025 | 75,52 | 75,52 | 75,52 | 75,52 | 1,06% | - |
| 01.08.2025 | 74,73 | 74,73 | 74,73 | 74,73 | 0,11% | - |
| 31.07.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -1,36% | - |
| 30.07.2025 | 74,04 | 75,68 | 74,04 | 75,68 | 2,02% | 100,00 |
| 29.07.2025 | 74,18 | 74,18 | 74,18 | 74,18 | -1,41% | - |
| 28.07.2025 | 75,24 | 75,24 | 75,24 | 75,24 | 1,18% | - |
| 25.07.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,61% | - |
| 24.07.2025 | 74,82 | 74,82 | 74,82 | 74,82 | -0,65% | - |
| 23.07.2025 | 75,31 | 75,31 | 75,31 | 75,31 | 1,28% | - |
| 22.07.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -1,39% | - |
| 21.07.2025 | 75,41 | 75,41 | 75,41 | 75,41 | -0,51% | - |
| 18.07.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,45% | - |
| 17.07.2025 | 76,14 | 76,14 | 76,14 | 76,14 | 0,94% | - |
| 16.07.2025 | 75,43 | 75,43 | 75,43 | 75,43 | -2,14% | - |
| 15.07.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 3,27% | - |
| 14.07.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -0,82% | - |
| 11.07.2025 | 75,26 | 75,26 | 75,26 | 75,26 | 1,33% | - |
| 10.07.2025 | 74,27 | 74,27 | 74,27 | 74,27 | -2,83% | - |
| 09.07.2025 | 76,43 | 76,43 | 76,43 | 76,43 | 0,10% | - |
| 08.07.2025 | 75,71 | 76,35 | 75,71 | 76,35 | 1,53% | 36,00 |
| 07.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,04% | - |
| 04.07.2025 | 75,17 | 75,17 | 75,17 | 75,17 | 1,05% | - |
| 03.07.2025 | 74,39 | 74,39 | 74,39 | 74,39 | -3,55% | - |
| 02.07.2025 | 77,13 | 77,13 | 77,13 | 77,13 | 0,65% | - |
| 01.07.2025 | 76,63 | 76,63 | 76,63 | 76,63 | 0,01% | - |
| 30.06.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -1,26% | - |
| 27.06.2025 | 76,72 | 77,60 | 76,72 | 77,60 | 2,16% | 192,00 |
| 26.06.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -2,30% | - |
| 25.06.2025 | 77,75 | 77,75 | 77,75 | 77,75 | -0,52% | - |
| 24.06.2025 | 78,16 | 78,16 | 78,16 | 78,16 | 0,51% | - |
| 23.06.2025 | 77,76 | 77,76 | 77,76 | 77,76 | -0,05% | - |
| 20.06.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,45% | - |
| 19.06.2025 | 78,15 | 78,15 | 78,15 | 78,15 | 0,42% | - |
| 18.06.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -0,46% | - |
| 17.06.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -1,29% | - |
| 16.06.2025 | 78,22 | 79,20 | 78,22 | 79,20 | 0,64% | 266,00 |
| 13.06.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 2,30% | - |
| 12.06.2025 | 76,93 | 76,93 | 76,93 | 76,93 | -1,33% | - |
| 11.06.2025 | 77,97 | 77,97 | 77,97 | 77,97 | -2,67% | - |
| 10.06.2025 | 80,11 | 80,11 | 80,11 | 80,11 | -3,46% | - |
| 09.06.2025 | 82,98 | 82,98 | 82,98 | 82,98 | 1,03% | - |
| 06.06.2025 | 82,13 | 82,13 | 82,13 | 82,13 | -0,36% | - |
| 05.06.2025 | 82,43 | 82,43 | 82,43 | 82,43 | -1,51% | - |
| 04.06.2025 | 83,69 | 83,69 | 83,69 | 83,69 | 0,11% | - |
| 03.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 1,35% | - |
| 02.06.2025 | 82,73 | 82,73 | 82,49 | 82,49 | -0,04% | 51,00 |
| 30.05.2025 | 82,52 | 82,52 | 82,52 | 82,52 | -0,65% | - |
| 29.05.2025 | 83,06 | 83,06 | 83,06 | 83,06 | 0,04% | - |
| 28.05.2025 | 83,03 | 83,03 | 83,03 | 83,03 | 3,04% | - |
| 27.05.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,10% | - |
| 26.05.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -0,11% | - |
| 23.05.2025 | 80,59 | 80,59 | 80,59 | 80,59 | -1,00% | - |
| 22.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -1,17% | - |
| 21.05.2025 | 82,36 | 82,36 | 82,36 | 82,36 | -1,77% | - |
| 20.05.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 0,01% | - |
| 19.05.2025 | 83,83 | 83,83 | 83,83 | 83,83 | -0,95% | - |
| 16.05.2025 | 82,73 | 84,63 | 82,73 | 84,63 | 1,71% | - |
| 15.05.2025 | 80,27 | 83,21 | 80,27 | 83,21 | 1,89% | - |
| 14.05.2025 | 82,98 | 82,98 | 81,67 | 81,67 | -2,05% | - |
| 13.05.2025 | 84,32 | 84,32 | 83,38 | 83,38 | -1,87% | - |
| 12.05.2025 | 84,87 | 84,97 | 84,87 | 84,97 | 1,64% | - |
| 09.05.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 2,34% | - |
| 08.05.2025 | 81,69 | 81,69 | 81,69 | 81,69 | -1,01% | - |
| 07.05.2025 | 82,52 | 82,52 | 82,52 | 82,52 | 1,79% | 30,00 |
| 06.05.2025 | 81,07 | 81,07 | 81,07 | 81,07 | 0,27% | - |
| 05.05.2025 | 80,85 | 80,85 | 80,85 | 80,85 | 2,43% | - |
| 02.05.2025 | 78,93 | 78,93 | 78,93 | 78,93 | -1,96% | - |
| 30.04.2025 | 80,51 | 80,51 | 80,51 | 80,51 | 1,31% | - |
| 29.04.2025 | 79,47 | 79,47 | 79,47 | 79,47 | 0,49% | - |
| 28.04.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -2,21% | - |
| 25.04.2025 | 80,87 | 80,87 | 80,87 | 80,87 | -0,01% | - |
| 24.04.2025 | 80,88 | 80,88 | 80,88 | 80,88 | -1,35% | - |
| 23.04.2025 | 81,99 | 81,99 | 81,99 | 81,99 | 5,86% | - |
| 22.04.2025 | 77,45 | 77,45 | 77,45 | 77,45 | -4,35% | - |
| 17.04.2025 | 80,97 | 80,97 | 80,97 | 80,97 | 0,86% | - |
| 16.04.2025 | 80,28 | 80,28 | 80,28 | 80,28 | -1,06% | - |
| 15.04.2025 | 81,14 | 81,14 | 81,14 | 81,14 | 0,74% | - |