82,580€
0,41%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 82,67 | 82,69 | 82,54 | 82,65 | 0,50% | - |
| 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% | - |
| 22.04.2026 | 83,94 | 84,26 | 82,20 | 82,46 | -2,11% | - |
| 21.04.2026 | 82,64 | 84,24 | 82,60 | 84,24 | 2,16% | - |
| 20.04.2026 | 81,94 | 83,62 | 81,86 | 82,46 | -0,12% | - |
| 17.04.2026 | 81,82 | 83,40 | 81,74 | 82,56 | 0,24% | - |
| 16.04.2026 | 82,08 | 82,86 | 82,02 | 82,36 | -0,22% | - |
| 15.04.2026 | 80,94 | 82,74 | 80,90 | 82,54 | 1,45% | - |
| 14.04.2026 | 81,92 | 82,02 | 81,18 | 81,36 | -1,24% | - |
| 13.04.2026 | 80,90 | 82,38 | 80,90 | 82,38 | 0,78% | - |
| 10.04.2026 | 84,02 | 84,02 | 81,52 | 81,74 | -3,15% | - |
| 09.04.2026 | 83,74 | 84,84 | 83,38 | 84,40 | 0,09% | - |
| 08.04.2026 | 84,40 | 84,42 | 82,24 | 84,32 | 1,05% | - |
| 07.04.2026 | 83,30 | 84,06 | 83,00 | 83,44 | -0,18% | - |
| 02.04.2026 | 81,09 | 83,87 | 81,00 | 83,59 | 1,56% | - |
| 01.04.2026 | 82,61 | 82,83 | 81,64 | 82,31 | -0,74% | - |
| 31.03.2026 | 83,36 | 83,56 | 81,79 | 82,92 | -0,54% | - |
| 30.03.2026 | 80,76 | 83,62 | 80,75 | 83,37 | 1,73% | - |
| 27.03.2026 | 81,83 | 82,07 | 81,11 | 81,96 | 1,35% | - |
| 26.03.2026 | 80,26 | 81,47 | 79,91 | 80,87 | 0,11% | - |
| 25.03.2026 | 81,13 | 81,60 | 80,27 | 80,78 | -0,69% | - |
| 24.03.2026 | 80,80 | 81,66 | 80,08 | 81,34 | 0,85% | - |
| 23.03.2026 | 79,14 | 81,16 | 79,14 | 80,65 | 0,86% | - |
| 20.03.2026 | 79,56 | 80,25 | 79,23 | 79,96 | 0,09% | - |
| 19.03.2026 | 80,85 | 81,56 | 79,47 | 79,89 | -1,34% | - |
| 18.03.2026 | 82,21 | 82,24 | 80,79 | 80,97 | -1,04% | - |
| 17.03.2026 | 81,16 | 82,60 | 81,10 | 81,82 | 0,00% | - |
| 16.03.2026 | 82,32 | 82,89 | 81,64 | 81,82 | -0,88% | - |
| 13.03.2026 | 81,54 | 83,12 | 81,46 | 82,55 | 0,31% | - |
| 12.03.2026 | 81,69 | 82,81 | 80,94 | 82,29 | 0,52% | - |
| 11.03.2026 | 82,80 | 82,90 | 81,55 | 81,87 | -1,27% | - |
| 10.03.2026 | 82,34 | 82,98 | 81,59 | 82,92 | 0,14% | - |
| 09.03.2026 | 82,85 | 83,75 | 82,41 | 82,80 | -0,47% | - |
| 06.03.2026 | 83,70 | 83,74 | 83,00 | 83,20 | -0,63% | - |
| 05.03.2026 | 84,66 | 84,86 | 83,44 | 83,73 | -0,89% | - |
| 04.03.2026 | 86,21 | 86,59 | 83,95 | 84,48 | -1,81% | - |
| 03.03.2026 | 85,85 | 87,41 | 85,67 | 86,03 | 0,07% | - |
| 02.03.2026 | 84,25 | 86,15 | 84,12 | 85,97 | 2,24% | - |
| 27.02.2026 | 84,15 | 84,78 | 83,60 | 84,09 | -0,67% | - |
| 26.02.2026 | 84,02 | 85,07 | 84,02 | 84,65 | 1,32% | - |
| 25.02.2026 | 83,93 | 84,37 | 83,19 | 83,55 | 0,13% | - |
| 24.02.2026 | 83,89 | 84,20 | 83,10 | 83,44 | 0,14% | - |
| 23.02.2026 | 82,84 | 84,53 | 82,81 | 83,32 | 0,26% | - |
| 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% | - |