83,550€
1,32%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 82,81 | 83,15 | 82,54 | 83,04 | 0,70% | - |
| 09.09.2026 | 82,00 | 82,54 | 81,30 | 82,46 | 0,22% | - |
| 08.09.2026 | 83,64 | 83,80 | 82,28 | 82,28 | -1,74% | - |
| 07.09.2026 | 83,78 | 83,86 | 83,58 | 83,74 | -0,50% | - |
| 04.09.2026 | 85,28 | 85,50 | 84,16 | 84,16 | -1,93% | - |
| 03.09.2026 | 83,94 | 86,18 | 83,92 | 85,82 | 1,56% | - |
| 02.09.2026 | 84,52 | 85,32 | 84,38 | 84,50 | -0,40% | - |
| 01.09.2026 | 83,86 | 85,22 | 83,76 | 84,84 | 0,59% | - |
| 31.08.2026 | 84,48 | 84,76 | 84,26 | 84,34 | -0,94% | - |
| 28.08.2026 | 84,18 | 85,48 | 84,18 | 85,14 | 0,61% | - |
| 27.08.2026 | 86,00 | 86,28 | 84,42 | 84,62 | -1,90% | - |
| 26.08.2026 | 85,50 | 86,80 | 85,50 | 86,26 | 0,23% | - |
| 25.08.2026 | 86,24 | 86,54 | 85,74 | 86,06 | -0,44% | - |
| 24.08.2026 | 84,30 | 86,84 | 84,26 | 86,44 | 1,77% | - |
| 21.08.2026 | 84,34 | 85,66 | 84,34 | 84,94 | -0,07% | - |
| 20.08.2026 | 83,84 | 85,00 | 83,72 | 85,00 | 0,90% | - |
| 19.08.2026 | 84,64 | 85,82 | 84,14 | 84,24 | -1,20% | - |
| 18.08.2026 | 83,52 | 86,56 | 83,48 | 85,26 | 1,04% | - |
| 17.08.2026 | 84,68 | 85,54 | 84,38 | 84,38 | -1,06% | 68,00 |
| 14.08.2026 | 84,78 | 85,30 | 84,14 | 85,28 | 0,33% | - |
| 13.08.2026 | 83,92 | 85,04 | 83,84 | 85,00 | 0,83% | - |
| 12.08.2026 | 84,62 | 85,28 | 84,28 | 84,30 | -0,78% | - |
| 11.08.2026 | 84,56 | 85,50 | 84,48 | 84,96 | 0,31% | - |
| 10.08.2026 | 84,74 | 84,84 | 84,26 | 84,70 | -0,35% | - |
| 07.08.2026 | 85,52 | 85,78 | 84,76 | 85,00 | -1,07% | - |
| 06.08.2026 | 85,32 | 86,54 | 85,24 | 85,92 | 0,33% | 276,00 |
| 05.08.2026 | 85,94 | 86,26 | 85,00 | 85,64 | -0,97% | 21,00 |
| 04.08.2026 | 87,40 | 87,88 | 85,84 | 86,48 | -1,59% | - |
| 03.08.2026 | 87,02 | 87,88 | 86,92 | 87,88 | 0,87% | - |
| 31.07.2026 | 87,72 | 88,02 | 87,04 | 87,12 | -0,43% | - |
| 30.07.2026 | 90,84 | 91,12 | 86,34 | 87,50 | -3,91% | - |
| 29.07.2026 | 92,62 | 92,98 | 90,28 | 91,06 | -2,46% | - |
| 28.07.2026 | 90,38 | 93,98 | 90,38 | 93,36 | 2,30% | - |
| 27.07.2026 | 90,74 | 91,86 | 90,68 | 91,26 | 0,60% | - |
| 24.07.2026 | 87,32 | 90,72 | 87,22 | 90,72 | 3,42% | - |
| 23.07.2026 | 85,60 | 87,94 | 85,18 | 87,72 | 1,50% | - |
| 22.07.2026 | 87,38 | 87,52 | 86,02 | 86,42 | -1,71% | - |
| 21.07.2026 | 88,92 | 89,00 | 87,58 | 87,92 | -1,26% | - |
| 20.07.2026 | 87,92 | 89,48 | 87,92 | 89,04 | 0,72% | - |
| 17.07.2026 | 86,04 | 89,66 | 85,96 | 88,40 | 1,35% | - |
| 16.07.2026 | 85,38 | 87,22 | 84,96 | 87,22 | 1,84% | - |
| 15.07.2026 | 88,30 | 88,46 | 85,44 | 85,64 | -3,52% | - |
| 14.07.2026 | 89,90 | 90,32 | 88,58 | 88,76 | -1,86% | - |
| 13.07.2026 | 87,36 | 90,50 | 87,36 | 90,44 | 2,26% | - |
| 10.07.2026 | 88,36 | 88,86 | 87,64 | 88,44 | -0,54% | - |
| 09.07.2026 | 88,72 | 88,92 | 88,16 | 88,92 | -0,56% | - |
| 08.07.2026 | 89,14 | 90,48 | 88,56 | 89,42 | -0,71% | - |
| 07.07.2026 | 88,10 | 91,60 | 88,10 | 90,06 | 1,21% | - |
| 06.07.2026 | 88,90 | 89,88 | 88,38 | 88,98 | -0,04% | 42,00 |
| 03.07.2026 | 88,92 | 89,06 | 88,78 | 89,02 | -0,34% | - |
| 02.07.2026 | 85,98 | 89,32 | 85,64 | 89,32 | 3,02% | 44,00 |
| 01.07.2026 | 84,26 | 86,70 | 84,20 | 86,70 | 2,02% | - |
| 30.06.2026 | 85,60 | 86,46 | 84,98 | 84,98 | -0,72% | - |
| 29.06.2026 | 85,80 | 85,88 | 84,58 | 85,60 | 0,12% | - |
| 26.06.2026 | 81,78 | 85,50 | 81,70 | 85,50 | 3,21% | - |
| 25.06.2026 | 83,38 | 84,16 | 82,40 | 82,84 | -0,98% | - |
| 24.06.2026 | 82,08 | 84,32 | 81,96 | 83,66 | 1,73% | - |
| 23.06.2026 | 79,28 | 82,24 | 78,90 | 82,24 | 2,09% | - |
| 22.06.2026 | 78,60 | 80,94 | 78,60 | 80,56 | 1,18% | - |
| 19.06.2026 | 78,84 | 79,62 | 78,78 | 79,62 | 0,20% | - |
| 18.06.2026 | 80,82 | 80,82 | 79,20 | 79,46 | -0,82% | - |
| 17.06.2026 | 79,30 | 80,12 | 79,28 | 80,12 | 0,65% | - |
| 16.06.2026 | 78,34 | 80,08 | 78,24 | 79,60 | 1,04% | - |
| 15.06.2026 | 79,30 | 79,42 | 78,46 | 78,78 | -0,35% | - |
| 12.06.2026 | 78,34 | 79,14 | 77,92 | 79,06 | 0,66% | - |
| 11.06.2026 | 78,90 | 79,94 | 78,54 | 78,54 | -0,56% | - |
| 10.06.2026 | 77,42 | 79,60 | 77,04 | 78,98 | 0,92% | - |
| 09.06.2026 | 77,32 | 78,58 | 77,20 | 78,26 | 0,64% | - |
| 08.06.2026 | 78,42 | 79,28 | 77,76 | 77,76 | -1,59% | - |
| 05.06.2026 | 75,12 | 79,16 | 75,04 | 79,02 | 4,03% | - |
| 04.06.2026 | 74,82 | 77,26 | 74,82 | 75,96 | 0,29% | - |
| 03.06.2026 | 74,80 | 76,18 | 74,78 | 75,74 | 0,40% | - |
| 02.06.2026 | 75,56 | 76,06 | 75,42 | 75,44 | -1,05% | - |
| 01.06.2026 | 76,36 | 76,80 | 75,88 | 76,24 | -0,31% | - |
| 29.05.2026 | 77,38 | 77,88 | 76,48 | 76,48 | -1,65% | - |
| 28.05.2026 | 78,04 | 78,84 | 77,76 | 77,76 | -0,94% | - |
| 27.05.2026 | 81,32 | 81,90 | 78,16 | 78,50 | -4,24% | - |
| 26.05.2026 | 82,68 | 82,78 | 81,78 | 81,98 | -1,16% | - |
| 25.05.2026 | 82,92 | 82,94 | 82,82 | 82,94 | 0,07% | - |
| 22.05.2026 | 82,44 | 83,18 | 82,30 | 82,88 | 0,31% | - |
| 21.05.2026 | 82,70 | 83,52 | 82,32 | 82,62 | -0,58% | - |
| 20.05.2026 | 82,84 | 83,42 | 82,08 | 83,10 | 0,31% | - |
| 19.05.2026 | 81,52 | 83,82 | 81,48 | 82,84 | 0,93% | - |
| 18.05.2026 | 79,76 | 82,50 | 79,60 | 82,08 | 1,68% | - |
| 15.05.2026 | 79,50 | 81,32 | 79,50 | 80,72 | 0,90% | - |
| 14.05.2026 | 79,16 | 80,74 | 79,16 | 80,00 | 0,48% | - |
| 13.05.2026 | 79,90 | 80,84 | 79,18 | 79,62 | -0,85% | - |
| 12.05.2026 | 79,06 | 80,80 | 78,94 | 80,30 | 1,01% | - |
| 11.05.2026 | 79,12 | 80,04 | 79,10 | 79,50 | 0,00% | 50,00 |
| 08.05.2026 | 80,16 | 80,18 | 79,32 | 79,50 | -1,17% | - |
| 07.05.2026 | 80,10 | 80,74 | 79,32 | 80,44 | -0,22% | - |
| 06.05.2026 | 79,84 | 81,12 | 79,82 | 80,62 | 0,25% | - |
| 05.05.2026 | 79,70 | 80,78 | 79,64 | 80,42 | 0,65% | - |
| 04.05.2026 | 79,44 | 80,66 | 79,28 | 79,90 | -0,62% | - |
| 30.04.2026 | 79,14 | 80,54 | 78,38 | 80,40 | 1,46% | - |
| 29.04.2026 | 82,46 | 82,54 | 78,42 | 79,24 | -4,35% | - |
| 28.04.2026 | 81,62 | 83,66 | 81,56 | 82,84 | 0,93% | - |
| 27.04.2026 | 81,38 | 82,78 | 81,32 | 82,08 | 0,12% | - |
| 24.04.2026 | 83,42 | 83,50 | 81,98 | 81,98 | -2,08% | - |
| 23.04.2026 | 81,72 | 84,14 | 81,68 | 83,72 | 1,53% | - |