80,240€
1,03%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 83,49 | 84,17 | 82,03 | 82,04 | -1,99% | 28,00 |
| 06.03.2026 | 83,58 | 84,21 | 82,48 | 83,71 | 0,12% | 106,00 |
| 05.03.2026 | 84,76 | 84,91 | 83,37 | 83,61 | -1,12% | - |
| 04.03.2026 | 86,50 | 86,67 | 83,96 | 84,56 | -2,29% | - |
| 03.03.2026 | 86,53 | 87,32 | 85,64 | 86,54 | 0,13% | 286,00 |
| 02.03.2026 | 84,89 | 86,99 | 84,75 | 86,43 | 1,95% | 28,00 |
| 27.02.2026 | 84,45 | 84,95 | 83,73 | 84,78 | 0,41% | 28,00 |
| 26.02.2026 | 84,12 | 85,12 | 84,08 | 84,43 | 0,40% | 156,00 |
| 25.02.2026 | 84,03 | 84,32 | 83,21 | 84,09 | -0,19% | - |
| 24.02.2026 | 83,78 | 84,39 | 83,11 | 84,25 | 0,60% | - |
| 23.02.2026 | 83,30 | 84,52 | 83,17 | 83,75 | 0,23% | 62,00 |
| 20.02.2026 | 83,61 | 84,37 | 82,75 | 83,56 | 0,06% | - |
| 19.02.2026 | 83,12 | 84,43 | 82,92 | 83,51 | 0,37% | - |
| 18.02.2026 | 83,51 | 83,70 | 81,14 | 83,20 | -0,25% | 65,00 |
| 17.02.2026 | 83,10 | 85,22 | 83,01 | 83,41 | 0,51% | 144,00 |
| 16.02.2026 | 82,88 | 83,01 | 82,86 | 82,99 | 0,13% | 30,00 |
| 13.02.2026 | 84,24 | 84,67 | 82,06 | 82,88 | -1,46% | 906,00 |
| 12.02.2026 | 83,28 | 85,02 | 82,19 | 84,11 | 1,26% | 42,00 |
| 11.02.2026 | 82,13 | 83,17 | 80,77 | 83,06 | 0,98% | - |
| 10.02.2026 | 80,04 | 83,27 | 79,67 | 82,25 | 2,05% | 122,00 |
| 09.02.2026 | 85,14 | 85,18 | 80,54 | 80,60 | -5,64% | 64,00 |
| 06.02.2026 | 86,48 | 87,42 | 85,23 | 85,42 | -1,37% | 104,00 |
| 05.02.2026 | 84,88 | 86,96 | 84,72 | 86,61 | 2,19% | 770,00 |
| 04.02.2026 | 81,83 | 85,08 | 81,80 | 84,75 | 3,45% | 587,00 |
| 03.02.2026 | 81,83 | 83,10 | 81,58 | 81,92 | -0,13% | 279,00 |
| 02.02.2026 | 80,59 | 82,06 | 80,59 | 82,03 | 1,18% | - |
| 30.01.2026 | 80,33 | 81,17 | 79,72 | 81,07 | 1,39% | 84,00 |
| 29.01.2026 | 78,57 | 80,19 | 78,56 | 79,96 | 1,47% | 15,00 |
| 28.01.2026 | 77,89 | 79,44 | 77,56 | 78,80 | 1,55% | 250,00 |
| 27.01.2026 | 78,95 | 79,06 | 77,35 | 77,60 | -1,65% | 407,00 |
| 26.01.2026 | 78,40 | 79,56 | 78,20 | 78,90 | 0,38% | 128,00 |
| 23.01.2026 | 78,82 | 79,07 | 77,70 | 78,60 | -0,14% | - |
| 22.01.2026 | 78,94 | 78,97 | 77,72 | 78,71 | -0,30% | - |
| 21.01.2026 | 78,34 | 79,26 | 77,38 | 78,95 | 0,89% | 15,00 |
| 20.01.2026 | 77,41 | 78,51 | 76,93 | 78,25 | 0,66% | 84,00 |
| 19.01.2026 | 77,79 | 77,96 | 77,53 | 77,74 | -0,53% | 325,00 |
| 16.01.2026 | 78,35 | 78,36 | 77,58 | 78,15 | -0,31% | - |
| 15.01.2026 | 78,47 | 79,43 | 77,82 | 78,39 | -0,01% | 282,00 |
| 14.01.2026 | 77,97 | 78,65 | 77,75 | 78,40 | 0,86% | 15,00 |
| 13.01.2026 | 79,98 | 80,11 | 77,67 | 77,73 | -2,74% | 12,00 |
| 12.01.2026 | 81,56 | 82,55 | 79,59 | 79,92 | -2,35% | 4.000,00 |
| 09.01.2026 | 82,74 | 82,99 | 81,74 | 81,84 | -0,96% | 29,00 |
| 08.01.2026 | 81,48 | 82,87 | 81,46 | 82,63 | 1,40% | - |
| 07.01.2026 | 80,33 | 81,50 | 80,15 | 81,49 | 1,41% | 183,00 |
| 06.01.2026 | 80,46 | 80,72 | 79,58 | 80,36 | -0,26% | 117,00 |
| 05.01.2026 | 80,32 | 81,49 | 79,64 | 80,57 | 0,60% | 28,00 |
| 02.01.2026 | 81,74 | 81,88 | 79,89 | 80,09 | -2,26% | 28,00 |
| 30.12.2025 | 81,88 | 81,94 | 81,84 | 81,94 | 0,09% | 54,00 |
| 29.12.2025 | 81,51 | 82,02 | 81,31 | 81,87 | -0,39% | 28,00 |
| 23.12.2025 | 82,46 | 82,87 | 82,19 | 82,19 | -0,46% | - |
| 22.12.2025 | 82,11 | 82,62 | 81,40 | 82,57 | 0,50% | 60,00 |
| 19.12.2025 | 82,33 | 82,47 | 81,62 | 82,16 | -0,12% | - |
| 18.12.2025 | 81,61 | 82,35 | 80,75 | 82,26 | 0,75% | 29,00 |
| 17.12.2025 | 81,61 | 82,06 | 80,98 | 81,65 | 0,38% | 146,00 |
| 16.12.2025 | 81,44 | 81,51 | 80,63 | 81,34 | -0,12% | - |
| 15.12.2025 | 80,06 | 81,59 | 78,90 | 81,44 | 1,77% | 1.422,00 |
| 12.12.2025 | 79,81 | 80,56 | 79,13 | 80,02 | 0,10% | - |
| 11.12.2025 | 78,73 | 80,24 | 78,12 | 79,94 | 1,83% | - |
| 10.12.2025 | 79,00 | 80,02 | 78,40 | 78,50 | -0,71% | - |
| 09.12.2025 | 78,12 | 79,43 | 78,02 | 79,06 | 1,18% | 28,00 |
| 08.12.2025 | 78,63 | 78,74 | 77,72 | 78,14 | -0,81% | 211,00 |
| 05.12.2025 | 79,20 | 79,35 | 78,37 | 78,78 | -0,72% | - |