98,840€
1,17%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 98,56 | 99,75 | 97,68 | 98,86 | 1,19% | - |
| 11.11.2026 | 97,84 | 99,55 | 96,75 | 97,70 | 1,22% | 2.100,00 |
| 10.11.2026 | 96,26 | 98,15 | 95,70 | 96,52 | 0,84% | - |
| 09.11.2026 | 96,10 | 96,47 | 94,73 | 95,72 | -0,58% | 1.280,00 |
| 06.11.2026 | 98,91 | 99,37 | 95,15 | 96,28 | -2,34% | 96,00 |
| 05.11.2026 | 98,22 | 101,33 | 97,26 | 98,59 | 0,13% | 205,00 |
| 04.11.2026 | 96,04 | 98,60 | 95,64 | 98,46 | 2,22% | 550,00 |
| 03.11.2026 | 97,68 | 97,82 | 95,85 | 96,32 | -1,40% | 71,00 |
| 02.11.2026 | 95,04 | 98,54 | 94,69 | 97,69 | 2,56% | 312,00 |
| 30.10.2026 | 92,93 | 95,51 | 92,78 | 95,25 | 2,39% | 565,00 |
| 29.10.2026 | 92,01 | 94,05 | 91,93 | 93,03 | 1,22% | 14,00 |
| 28.10.2026 | 90,28 | 93,03 | 89,99 | 91,91 | 1,92% | 916,00 |
| 27.10.2026 | 91,75 | 91,91 | 89,64 | 90,18 | -1,54% | 30,00 |
| 26.10.2026 | 90,75 | 92,49 | 90,69 | 91,59 | 0,83% | 34,00 |
| 23.10.2026 | 91,60 | 92,16 | 90,38 | 90,84 | -0,83% | 471,00 |
| 22.10.2026 | 88,81 | 92,57 | 88,56 | 91,60 | 2,28% | 216,00 |
| 21.10.2026 | 90,29 | 90,33 | 87,88 | 89,56 | -0,65% | 14,00 |
| 20.10.2026 | 89,50 | 91,17 | 89,32 | 90,15 | 0,58% | - |
| 19.10.2026 | 90,28 | 90,48 | 89,43 | 89,63 | 0,29% | 285,00 |
| 16.10.2026 | 88,48 | 90,29 | 88,14 | 89,37 | 0,95% | 72,00 |
| 15.10.2026 | 88,79 | 88,88 | 87,57 | 88,53 | 1,96% | - |
| 14.10.2026 | 86,42 | 87,82 | 86,17 | 86,83 | 1,11% | 30,00 |
| 13.10.2026 | 86,93 | 87,24 | 85,38 | 85,88 | -1,60% | 24,00 |
| 12.10.2026 | 85,30 | 87,56 | 85,22 | 87,28 | 1,96% | 354,00 |
| 09.10.2026 | 85,57 | 86,27 | 84,58 | 85,60 | 0,72% | 28,00 |
| 08.10.2026 | 84,27 | 86,09 | 84,03 | 84,99 | 0,38% | 204,00 |
| 07.10.2026 | 84,50 | 85,13 | 84,03 | 84,67 | 0,87% | 640,00 |
| 06.10.2026 | 84,20 | 84,76 | 83,27 | 83,94 | -0,27% | 1.595,00 |
| 05.10.2026 | 83,59 | 84,73 | 83,39 | 84,17 | 0,67% | 31,00 |
| 02.10.2026 | 83,80 | 84,00 | 82,15 | 83,61 | -0,12% | 48,00 |
| 01.10.2026 | 81,63 | 84,08 | 81,55 | 83,71 | 2,02% | 56,00 |
| 30.09.2026 | 83,87 | 83,87 | 81,54 | 82,05 | -1,95% | 305,00 |
| 29.09.2026 | 83,50 | 84,63 | 82,73 | 83,68 | 0,20% | 15,00 |
| 28.09.2026 | 83,38 | 84,15 | 82,91 | 83,51 | -0,06% | 29,00 |
| 25.09.2026 | 83,49 | 84,14 | 82,80 | 83,56 | -0,78% | - |
| 24.09.2026 | 83,45 | 85,38 | 82,96 | 84,22 | 0,69% | 33,00 |
| 23.09.2026 | 83,09 | 84,37 | 82,22 | 83,64 | -0,38% | 18.030,00 |
| 22.09.2026 | 83,49 | 83,97 | 82,72 | 83,96 | -0,24% | 2.600,00 |
| 21.09.2026 | 84,39 | 85,39 | 83,47 | 84,16 | 0,24% | 14,00 |
| 18.09.2026 | 84,22 | 85,20 | 83,47 | 83,96 | 1,08% | - |
| 17.09.2026 | 84,58 | 84,66 | 82,64 | 83,06 | -1,77% | 200,00 |
| 16.09.2026 | 84,02 | 85,62 | 83,56 | 84,56 | 0,12% | 36,00 |
| 15.09.2026 | 84,95 | 85,26 | 83,15 | 84,46 | -0,42% | 17,00 |
| 14.09.2026 | 82,78 | 85,20 | 82,72 | 84,82 | 2,38% | 20,00 |
| 11.09.2026 | 82,86 | 83,72 | 82,43 | 82,85 | -0,04% | - |
| 10.09.2026 | 82,58 | 84,45 | 82,51 | 82,88 | 0,29% | 112,00 |
| 09.09.2026 | 82,22 | 82,79 | 80,90 | 82,64 | 1,39% | 264,00 |
| 08.09.2026 | 84,33 | 84,50 | 81,45 | 81,51 | -3,42% | 1.639,00 |
| 07.09.2026 | 84,44 | 84,46 | 84,32 | 84,40 | -0,08% | 219,00 |
| 04.09.2026 | 85,83 | 86,16 | 83,61 | 84,47 | -2,74% | 174,00 |
| 03.09.2026 | 84,68 | 87,21 | 84,52 | 86,85 | 2,45% | 27,00 |
| 02.09.2026 | 85,14 | 85,89 | 84,39 | 84,77 | -0,36% | - |
| 01.09.2026 | 84,49 | 85,86 | 84,48 | 85,08 | 0,02% | 84,00 |
| 31.08.2026 | 85,30 | 85,31 | 84,36 | 85,06 | -0,82% | 14,00 |
| 28.08.2026 | 84,84 | 86,56 | 84,72 | 85,76 | 0,32% | - |
| 27.08.2026 | 86,43 | 86,57 | 84,49 | 85,49 | -1,29% | - |
| 26.08.2026 | 86,21 | 87,08 | 86,02 | 86,61 | 0,89% | 2.420,00 |
| 25.08.2026 | 86,80 | 86,80 | 85,43 | 85,85 | -0,12% | 1.455,00 |
| 24.08.2026 | 85,10 | 87,08 | 85,10 | 85,95 | 0,16% | - |
| 21.08.2026 | 84,90 | 86,07 | 84,80 | 85,81 | 0,26% | 14,00 |
| 20.08.2026 | 84,74 | 85,68 | 84,40 | 85,59 | 0,73% | - |
| 19.08.2026 | 85,36 | 86,05 | 84,19 | 84,97 | 5,54% | - |
| 05.05.2026 | 80,18 | 81,06 | 79,89 | 80,51 | 0,49% | 192,00 |
| 04.05.2026 | 79,96 | 80,88 | 79,46 | 80,12 | -0,47% | 50,00 |
| 30.04.2026 | 79,53 | 80,85 | 78,61 | 80,50 | 1,35% | 1.920,00 |
| 29.04.2026 | 82,94 | 83,00 | 78,35 | 79,43 | -4,13% | 770,00 |
| 28.04.2026 | 82,31 | 83,99 | 82,31 | 82,85 | 0,78% | - |
| 27.04.2026 | 82,07 | 83,00 | 81,62 | 82,21 | 0,18% | - |
| 24.04.2026 | 83,98 | 83,99 | 82,06 | 82,06 | -2,26% | - |
| 23.04.2026 | 82,67 | 84,44 | 82,63 | 83,96 | 1,55% | 222,00 |
| 22.04.2026 | 84,13 | 84,30 | 82,25 | 82,68 | -1,77% | 58,00 |
| 21.04.2026 | 82,79 | 84,51 | 82,79 | 84,17 | 1,64% | 129,00 |
| 20.04.2026 | 83,04 | 83,93 | 82,34 | 82,81 | -0,19% | 2.115,00 |
| 17.04.2026 | 82,47 | 83,57 | 81,71 | 82,97 | 0,67% | 150,00 |
| 16.04.2026 | 82,57 | 83,12 | 82,14 | 82,42 | -0,23% | 225,00 |
| 15.04.2026 | 81,56 | 82,87 | 81,12 | 82,61 | 1,27% | 160,00 |
| 14.04.2026 | 82,52 | 82,58 | 81,02 | 81,57 | -1,22% | 145,00 |
| 13.04.2026 | 82,13 | 82,72 | 81,36 | 82,58 | 0,90% | - |
| 10.04.2026 | 84,55 | 84,62 | 81,28 | 81,84 | -3,13% | 500,00 |
| 09.04.2026 | 84,54 | 85,06 | 83,58 | 84,48 | -0,07% | 226,00 |
| 08.04.2026 | 84,47 | 84,59 | 82,52 | 84,54 | 1,15% | 124,00 |
| 07.04.2026 | 83,89 | 84,25 | 83,44 | 83,58 | -0,33% | 92,00 |
| 02.04.2026 | 82,31 | 84,09 | 82,29 | 83,86 | 1,48% | - |
| 01.04.2026 | 83,00 | 83,00 | 81,52 | 82,64 | -0,53% | 241,00 |
| 31.03.2026 | 83,40 | 83,64 | 81,63 | 83,08 | -0,43% | 57,00 |
| 30.03.2026 | 81,13 | 83,80 | 81,09 | 83,44 | 2,87% | 183,00 |
| 27.03.2026 | 81,64 | 82,14 | 79,98 | 81,11 | -0,61% | 28,00 |
| 26.03.2026 | 80,68 | 81,83 | 80,29 | 81,61 | 1,25% | - |
| 25.03.2026 | 80,73 | 81,45 | 79,78 | 80,60 | -0,04% | 2.100,00 |
| 24.03.2026 | 80,77 | 81,62 | 80,20 | 80,63 | -0,02% | - |
| 23.03.2026 | 79,61 | 81,32 | 79,42 | 80,65 | 0,47% | 168,00 |
| 20.03.2026 | 79,70 | 80,42 | 79,49 | 80,27 | 0,89% | 43,00 |
| 19.03.2026 | 81,03 | 81,53 | 79,12 | 79,56 | -1,79% | - |
| 18.03.2026 | 81,79 | 82,11 | 80,76 | 81,01 | -1,00% | 28,00 |
| 17.03.2026 | 81,58 | 82,91 | 81,22 | 81,83 | 0,52% | - |
| 16.03.2026 | 82,02 | 82,88 | 80,58 | 81,41 | -0,56% | 15,00 |
| 13.03.2026 | 82,08 | 83,02 | 80,44 | 81,87 | 0,02% | 58,00 |
| 12.03.2026 | 82,10 | 83,75 | 80,68 | 81,85 | -0,15% | - |
| 11.03.2026 | 82,70 | 83,07 | 81,40 | 81,97 | -1,05% | - |
| 10.03.2026 | 82,20 | 83,13 | 81,59 | 82,84 | 0,98% | 174,00 |