99,450€
0,68%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 97,92 | 100,50 | 97,90 | 99,38 | 0,61% | - |
| 12.11.2026 | 97,32 | 99,62 | 97,30 | 98,78 | 0,35% | - |
| 11.11.2026 | 97,68 | 98,44 | 96,00 | 98,44 | 0,74% | - |
| 10.11.2026 | 95,90 | 98,04 | 95,54 | 97,72 | 1,58% | - |
| 09.11.2026 | 94,90 | 96,34 | 94,34 | 96,20 | -0,08% | - |
| 06.11.2026 | 97,86 | 98,48 | 96,00 | 96,28 | -2,04% | - |
| 05.11.2026 | 97,30 | 100,95 | 97,30 | 98,28 | -0,16% | - |
| 04.11.2026 | 95,06 | 98,44 | 95,02 | 98,44 | 1,57% | - |
| 03.11.2026 | 96,76 | 97,42 | 95,82 | 96,92 | -0,08% | - |
| 02.11.2026 | 94,50 | 98,30 | 94,38 | 97,00 | 2,30% | - |
| 30.10.2026 | 92,30 | 95,34 | 92,16 | 94,82 | 2,15% | - |
| 29.10.2026 | 91,30 | 93,66 | 91,14 | 92,82 | 1,24% | - |
| 28.10.2026 | 89,56 | 92,70 | 89,52 | 91,68 | 2,00% | - |
| 27.10.2026 | 91,04 | 91,46 | 89,60 | 89,88 | -1,51% | - |
| 26.10.2026 | 90,06 | 92,26 | 90,00 | 91,26 | 0,60% | - |
| 23.10.2026 | 90,78 | 91,68 | 90,36 | 90,72 | -0,64% | - |
| 22.10.2026 | 87,80 | 92,32 | 87,72 | 91,30 | 2,49% | - |
| 21.10.2026 | 89,82 | 89,96 | 87,94 | 89,08 | -0,98% | - |
| 20.10.2026 | 88,76 | 90,16 | 88,74 | 89,96 | 0,51% | - |
| 19.10.2026 | 90,24 | 90,32 | 89,20 | 89,50 | -0,56% | - |
| 16.10.2026 | 87,92 | 90,00 | 87,46 | 90,00 | 1,83% | - |
| 15.10.2026 | 85,80 | 89,52 | 85,78 | 88,38 | 1,26% | - |
| 14.10.2026 | 85,86 | 87,62 | 85,78 | 87,28 | 1,09% | - |
| 13.10.2026 | 86,18 | 87,00 | 86,04 | 86,34 | -0,69% | - |
| 12.10.2026 | 84,92 | 87,34 | 84,64 | 86,94 | 2,07% | - |
| 09.10.2026 | 85,14 | 86,06 | 85,12 | 85,18 | -0,51% | - |
| 08.10.2026 | 83,58 | 85,92 | 83,36 | 85,62 | 1,76% | - |
| 07.10.2026 | 83,80 | 84,52 | 83,80 | 84,14 | 0,05% | - |
| 06.10.2026 | 83,56 | 84,60 | 83,24 | 84,10 | 0,05% | - |
| 05.10.2026 | 82,90 | 84,46 | 82,74 | 84,06 | 1,35% | - |
| 02.10.2026 | 83,34 | 83,90 | 82,10 | 82,94 | -1,12% | - |
| 01.10.2026 | 81,56 | 83,88 | 81,04 | 83,88 | 2,84% | - |
| 30.09.2026 | 83,42 | 83,48 | 81,56 | 81,56 | -2,65% | - |
| 29.09.2026 | 82,62 | 83,82 | 82,60 | 83,78 | 0,55% | - |
| 28.09.2026 | 82,18 | 83,94 | 82,18 | 83,32 | 0,41% | - |
| 25.09.2026 | 83,00 | 83,52 | 82,76 | 82,98 | -0,69% | - |
| 24.09.2026 | 82,74 | 84,96 | 82,52 | 83,56 | 0,24% | - |
| 23.09.2026 | 82,54 | 84,10 | 82,16 | 83,36 | 0,17% | - |
| 22.09.2026 | 83,00 | 83,50 | 82,72 | 83,22 | -0,19% | - |
| 21.09.2026 | 84,18 | 84,38 | 83,38 | 83,38 | -0,81% | - |
| 18.09.2026 | 83,78 | 85,08 | 83,42 | 84,06 | 0,02% | - |
| 17.09.2026 | 84,44 | 84,82 | 83,40 | 84,04 | -0,24% | - |
| 16.09.2026 | 83,60 | 84,68 | 83,50 | 84,24 | 0,21% | - |
| 15.09.2026 | 84,00 | 85,06 | 83,34 | 84,06 | -0,73% | - |
| 14.09.2026 | 82,06 | 84,68 | 82,02 | 84,68 | 2,25% | - |
| 11.09.2026 | 82,64 | 83,42 | 82,34 | 82,82 | -0,02% | - |
| 10.09.2026 | 82,18 | 83,40 | 82,02 | 82,84 | 0,46% | - |
| 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% | - |