87,290€
-1,31%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -1,96% | - |
02.04.2025 | 88,45 | 88,45 | 88,45 | 88,45 | 0,14% | - |
01.04.2025 | 88,33 | 88,33 | 88,33 | 88,33 | 1,34% | - |
31.03.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -2,45% | - |
28.03.2025 | 89,35 | 89,35 | 89,35 | 89,35 | 0,90% | - |
27.03.2025 | 88,55 | 88,55 | 88,55 | 88,55 | -1,13% | - |
26.03.2025 | 87,15 | 89,56 | 87,15 | 89,56 | 3,51% | 60,00 |
25.03.2025 | 86,52 | 86,52 | 86,52 | 86,52 | 2,25% | - |
24.03.2025 | 84,62 | 84,62 | 84,62 | 84,62 | -0,22% | - |
21.03.2025 | 84,81 | 84,81 | 84,81 | 84,81 | -0,25% | - |
20.03.2025 | 85,02 | 85,02 | 85,02 | 85,02 | 0,12% | - |
19.03.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -2,08% | - |
18.03.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 2,58% | - |
17.03.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 1,83% | - |
14.03.2025 | 83,02 | 83,02 | 83,02 | 83,02 | 1,93% | - |
13.03.2025 | 81,45 | 81,45 | 81,45 | 81,45 | -1,00% | - |
12.03.2025 | 82,27 | 82,27 | 82,27 | 82,27 | -0,84% | - |
11.03.2025 | 82,97 | 82,97 | 82,97 | 82,97 | -0,42% | - |
10.03.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -0,51% | - |
07.03.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -0,18% | - |
06.03.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -2,31% | - |
05.03.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -2,13% | - |
04.03.2025 | 88,03 | 88,03 | 87,75 | 87,75 | -1,13% | 10,00 |
03.03.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 0,85% | - |
28.02.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 3,66% | - |
27.02.2025 | 84,95 | 84,95 | 84,89 | 84,89 | -0,69% | 29,00 |
26.02.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 0,74% | - |
25.02.2025 | 84,85 | 84,85 | 84,85 | 84,85 | 1,91% | - |
24.02.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,15% | - |
21.02.2025 | 84,23 | 84,23 | 84,23 | 84,23 | -0,27% | - |
20.02.2025 | 84,46 | 84,46 | 84,46 | 84,46 | 0,72% | - |
19.02.2025 | 83,86 | 83,86 | 83,86 | 83,86 | 0,24% | - |
18.02.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 0,25% | - |
17.02.2025 | 83,45 | 83,45 | 83,45 | 83,45 | -2,48% | - |
14.02.2025 | 85,57 | 85,57 | 85,57 | 85,57 | 1,93% | - |
13.02.2025 | 83,95 | 83,95 | 83,95 | 83,95 | -2,16% | - |
12.02.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -2,86% | - |
11.02.2025 | 88,33 | 88,33 | 88,33 | 88,33 | -1,76% | - |
10.02.2025 | 89,91 | 89,91 | 89,91 | 89,91 | -0,43% | - |
07.02.2025 | 89,78 | 90,30 | 89,78 | 90,30 | 1,51% | 389,00 |
06.02.2025 | 88,96 | 88,96 | 88,96 | 88,96 | 0,28% | - |
05.02.2025 | 88,71 | 88,71 | 88,71 | 88,71 | -1,05% | - |
04.02.2025 | 89,65 | 89,65 | 89,65 | 89,65 | -0,54% | - |
03.02.2025 | 90,14 | 90,14 | 90,14 | 90,14 | -0,39% | - |
31.01.2025 | 90,49 | 90,49 | 90,49 | 90,49 | 1,08% | - |
30.01.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -1,16% | - |
29.01.2025 | 90,57 | 90,57 | 90,57 | 90,57 | -1,07% | - |
28.01.2025 | 91,85 | 91,85 | 91,55 | 91,55 | 1,14% | 36,00 |
27.01.2025 | 87,59 | 90,52 | 86,57 | 90,52 | 2,55% | 84,00 |
24.01.2025 | 88,27 | 88,27 | 88,27 | 88,27 | -0,66% | - |
23.01.2025 | 88,86 | 88,86 | 88,86 | 88,86 | -2,27% | - |
22.01.2025 | 90,92 | 90,92 | 90,92 | 90,92 | -0,11% | - |
21.01.2025 | 91,50 | 91,50 | 91,02 | 91,02 | -2,34% | 30,00 |
20.01.2025 | 91,90 | 93,20 | 91,90 | 93,20 | 0,34% | 224,00 |
17.01.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 2,47% | - |
16.01.2025 | 90,64 | 90,64 | 90,64 | 90,64 | 2,13% | - |
15.01.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 0,80% | - |
14.01.2025 | 88,05 | 88,05 | 88,05 | 88,05 | 0,87% | - |
13.01.2025 | 87,49 | 87,49 | 87,28 | 87,29 | -2,23% | 337,00 |
10.01.2025 | 89,28 | 89,28 | 89,28 | 89,28 | 0,03% | - |
09.01.2025 | 89,25 | 89,25 | 89,25 | 89,25 | 0,72% | - |
08.01.2025 | 88,61 | 88,61 | 88,61 | 88,61 | 2,34% | - |
07.01.2025 | 86,58 | 86,58 | 86,58 | 86,58 | -1,68% | - |
06.01.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -0,42% | - |
03.01.2025 | 88,43 | 88,43 | 88,43 | 88,43 | -0,34% | - |
02.01.2025 | 88,73 | 88,73 | 88,73 | 88,73 | 0,94% | - |
30.12.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -1,90% | - |
27.12.2024 | 88,49 | 89,60 | 88,49 | 89,60 | 3,05% | 223,00 |
23.12.2024 | 86,95 | 86,95 | 86,95 | 86,95 | 2,23% | - |
20.12.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -0,01% | - |
19.12.2024 | 85,06 | 85,06 | 85,06 | 85,06 | -0,57% | - |
18.12.2024 | 85,55 | 85,55 | 85,55 | 85,55 | -0,86% | - |
17.12.2024 | 86,29 | 86,29 | 86,29 | 86,29 | -2,14% | - |
16.12.2024 | 88,18 | 88,18 | 88,18 | 88,18 | -1,33% | - |
13.12.2024 | 89,37 | 89,37 | 89,37 | 89,37 | 0,56% | - |
12.12.2024 | 88,87 | 88,87 | 88,87 | 88,87 | 0,89% | - |
11.12.2024 | 88,09 | 88,09 | 88,09 | 88,09 | -2,25% | - |
10.12.2024 | 90,12 | 90,12 | 90,12 | 90,12 | -3,54% | - |
09.12.2024 | 93,43 | 93,43 | 93,43 | 93,43 | 1,16% | 10,00 |
06.12.2024 | 92,58 | 92,58 | 92,36 | 92,36 | -1,71% | 130,00 |
05.12.2024 | 92,84 | 93,97 | 92,84 | 93,97 | -0,06% | 40,00 |
04.12.2024 | 94,03 | 94,03 | 94,03 | 94,03 | 0,04% | - |
03.12.2024 | 93,99 | 93,99 | 93,99 | 93,99 | -0,95% | - |
02.12.2024 | 94,89 | 94,89 | 94,89 | 94,89 | 0,13% | - |
29.11.2024 | 94,77 | 94,77 | 94,77 | 94,77 | -0,16% | - |
28.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | -0,15% | - |
27.11.2024 | 95,06 | 95,06 | 95,06 | 95,06 | 0,13% | - |
26.11.2024 | 94,94 | 94,94 | 94,94 | 94,94 | -1,32% | - |
25.11.2024 | 94,74 | 96,21 | 94,74 | 96,21 | 2,99% | 130,00 |
22.11.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 3,83% | - |
21.11.2024 | 89,97 | 89,97 | 89,97 | 89,97 | -0,06% | - |
20.11.2024 | 89,79 | 90,02 | 89,79 | 90,02 | -1,23% | 118,00 |
19.11.2024 | 91,14 | 91,14 | 91,14 | 91,14 | -1,98% | - |
18.11.2024 | 91,79 | 92,98 | 91,79 | 92,98 | -0,52% | 13,00 |
15.11.2024 | 93,47 | 93,47 | 93,47 | 93,47 | -1,42% | - |
14.11.2024 | 94,82 | 94,82 | 94,82 | 94,82 | 0,70% | - |
13.11.2024 | 94,16 | 94,16 | 94,16 | 94,16 | 0,70% | - |
12.11.2024 | 93,51 | 93,51 | 93,51 | 93,51 | -0,83% | - |
11.11.2024 | 94,29 | 94,29 | 94,29 | 94,29 | 2,91% | - |
08.11.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -2,13% | - |