22,190$
-1,16%
Echtzeit-Aktienkurs SiriusPoint Ltd
Bid:
Ask:
Aktienkurse zur SiriusPoint Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,67 | 22,73 | 22,16 | 22,19 | -1,16% | 30.401,00 |
| 12.12.2025 | 22,37 | 22,46 | 21,98 | 22,45 | 0,76% | 608.567,00 |
| 11.12.2025 | 21,99 | 22,79 | 21,87 | 22,28 | 2,06% | 744.210,00 |
| 10.12.2025 | 21,33 | 22,04 | 21,29 | 21,83 | 2,44% | 704.216,00 |
| 09.12.2025 | 21,63 | 21,86 | 21,27 | 21,31 | -1,43% | 821.120,00 |
| 08.12.2025 | 21,49 | 21,81 | 21,01 | 21,62 | 0,60% | 796.016,00 |
| 05.12.2025 | 21,80 | 21,80 | 21,28 | 21,49 | -1,60% | 706.544,00 |
| 04.12.2025 | 21,19 | 21,84 | 21,17 | 21,84 | 2,39% | 576.381,00 |
| 03.12.2025 | 21,13 | 21,33 | 20,93 | 21,33 | 1,09% | 555.467,00 |
| 02.12.2025 | 21,11 | 21,29 | 20,78 | 21,10 | 0,38% | 385.823,00 |
| 01.12.2025 | 20,87 | 21,14 | 20,76 | 21,02 | 1,06% | 408.429,00 |
| 28.11.2025 | 21,02 | 21,05 | 20,76 | 20,80 | -0,62% | 211.189,00 |
| 26.11.2025 | 20,92 | 21,33 | 20,86 | 20,93 | 0,05% | 838.605,00 |
| 25.11.2025 | 20,60 | 21,19 | 20,60 | 20,92 | 2,45% | 647.943,00 |
| 24.11.2025 | 20,37 | 20,81 | 20,25 | 20,42 | 0,10% | 548.118,00 |
| 21.11.2025 | 19,91 | 20,66 | 19,77 | 20,40 | 3,29% | 773.764,00 |
| 20.11.2025 | 19,97 | 20,37 | 19,74 | 19,75 | -0,50% | 503.233,00 |
| 19.11.2025 | 19,91 | 20,02 | 19,65 | 19,85 | -0,25% | 465.422,00 |
| 18.11.2025 | 19,82 | 20,04 | 19,72 | 19,90 | 0,86% | 361.963,00 |
| 17.11.2025 | 20,31 | 20,54 | 19,73 | 19,73 | -2,95% | 558.149,00 |
| 14.11.2025 | 19,98 | 20,33 | 19,72 | 20,33 | 1,30% | 374.215,00 |
| 13.11.2025 | 20,34 | 20,47 | 20,02 | 20,07 | -0,99% | 537.950,00 |
| 12.11.2025 | 20,19 | 20,40 | 20,12 | 20,27 | 0,50% | 702.731,00 |
| 11.11.2025 | 20,23 | 20,44 | 20,07 | 20,17 | 0,05% | 318.072,00 |
| 10.11.2025 | 19,78 | 20,29 | 19,55 | 20,16 | 1,72% | 499.591,00 |
| 07.11.2025 | 19,41 | 19,84 | 19,39 | 19,82 | 2,32% | 396.658,00 |
| 06.11.2025 | 19,46 | 19,73 | 19,32 | 19,37 | -0,26% | 533.828,00 |
| 05.11.2025 | 19,10 | 19,50 | 19,05 | 19,42 | 2,00% | 530.655,00 |
| 04.11.2025 | 18,78 | 19,10 | 18,66 | 19,04 | 0,85% | 489.688,00 |
| 03.11.2025 | 18,28 | 18,90 | 18,17 | 18,88 | 3,74% | 746.800,00 |
| 31.10.2025 | 19,05 | 19,05 | 17,71 | 18,20 | 0,05% | 879.763,00 |
| 30.10.2025 | 18,37 | 18,58 | 18,09 | 18,19 | -0,33% | 691.783,00 |
| 29.10.2025 | 18,03 | 18,28 | 17,95 | 18,25 | 0,88% | 611.577,00 |
| 28.10.2025 | 18,36 | 18,45 | 17,88 | 18,09 | -2,27% | 524.697,00 |
| 27.10.2025 | 18,36 | 18,58 | 18,17 | 18,51 | 0,82% | 547.974,00 |
| 24.10.2025 | 18,47 | 18,57 | 18,30 | 18,36 | -0,05% | 612.494,00 |
| 23.10.2025 | 18,21 | 18,39 | 17,85 | 18,37 | 0,71% | 438.280,00 |
| 22.10.2025 | 18,02 | 18,28 | 17,87 | 18,24 | 1,39% | 403.546,00 |
| 21.10.2025 | 17,67 | 18,12 | 17,57 | 17,99 | 1,30% | 377.612,00 |
| 20.10.2025 | 17,81 | 17,83 | 17,45 | 17,76 | 0,68% | 362.209,00 |
| 17.10.2025 | 17,67 | 17,86 | 17,39 | 17,64 | -0,62% | 849.694,00 |
| 16.10.2025 | 18,50 | 18,52 | 17,51 | 17,75 | -4,62% | 716.586,00 |
| 15.10.2025 | 19,17 | 19,30 | 18,60 | 18,61 | -3,07% | 542.887,00 |
| 14.10.2025 | 18,75 | 19,36 | 18,74 | 19,20 | 2,07% | 481.172,00 |
| 13.10.2025 | 18,44 | 18,85 | 18,34 | 18,81 | 1,95% | 380.494,00 |
| 10.10.2025 | 18,51 | 18,98 | 18,36 | 18,45 | -0,27% | 629.611,00 |
| 09.10.2025 | 18,30 | 18,51 | 18,16 | 18,50 | 1,04% | 399.089,00 |
| 08.10.2025 | 18,17 | 18,49 | 18,10 | 18,31 | 1,05% | 324.495,00 |
| 07.10.2025 | 18,17 | 18,32 | 17,93 | 18,12 | -0,55% | 717.564,00 |
| 06.10.2025 | 18,51 | 18,76 | 18,10 | 18,22 | -2,04% | 489.159,00 |
| 03.10.2025 | 17,91 | 18,81 | 17,91 | 18,60 | 3,68% | 72.485,00 |
| 02.10.2025 | 17,63 | 18,00 | 17,52 | 17,94 | 1,24% | 481.937,00 |
| 01.10.2025 | 18,04 | 18,08 | 17,62 | 17,72 | -2,05% | 588.784,00 |
| 30.09.2025 | 17,97 | 18,27 | 17,91 | 18,09 | 1,17% | 966.330,00 |
| 29.09.2025 | 18,10 | 18,21 | 17,78 | 17,88 | -2,40% | 848.681,00 |
| 26.09.2025 | 17,93 | 18,44 | 17,88 | 18,32 | 3,10% | 660.031,00 |
| 25.09.2025 | 17,64 | 17,81 | 17,44 | 17,77 | 1,02% | 2.356.399,00 |
| 24.09.2025 | 17,48 | 17,65 | 17,35 | 17,59 | 0,63% | 542.589,00 |
| 23.09.2025 | 17,55 | 17,72 | 17,43 | 17,48 | -0,34% | 639.970,00 |
| 22.09.2025 | 17,70 | 17,79 | 17,17 | 17,54 | -0,85% | 845.041,00 |
| 19.09.2025 | 18,08 | 18,11 | 17,69 | 17,69 | -1,83% | 3.805.825,00 |
| 18.09.2025 | 17,95 | 18,21 | 17,91 | 18,02 | 0,33% | 680.810,00 |
| 17.09.2025 | 18,12 | 18,22 | 17,90 | 17,96 | -0,28% | 705.572,00 |
| 16.09.2025 | 18,44 | 18,49 | 17,94 | 18,01 | -2,86% | 638.086,00 |
| 15.09.2025 | 18,96 | 19,02 | 18,54 | 18,54 | -2,63% | 591.168,00 |
| 12.09.2025 | 19,11 | 19,30 | 18,89 | 19,04 | -0,63% | 868.652,00 |
| 11.09.2025 | 18,70 | 19,21 | 18,70 | 19,16 | 2,79% | 1.873.110,00 |
| 10.09.2025 | 18,66 | 18,85 | 18,50 | 18,64 | -0,53% | 738.595,00 |
| 09.09.2025 | 18,96 | 19,15 | 18,61 | 18,74 | -1,21% | 898.268,00 |
| 08.09.2025 | 18,77 | 19,01 | 18,51 | 18,97 | 1,07% | 1.501.254,00 |
| 05.09.2025 | 18,85 | 18,95 | 18,59 | 18,77 | -0,42% | 878.414,00 |
| 04.09.2025 | 19,09 | 19,23 | 18,71 | 18,85 | -0,21% | 510.604,00 |
| 03.09.2025 | 18,86 | 19,42 | 18,75 | 18,89 | -0,05% | 1.297.472,00 |
| 02.09.2025 | 18,64 | 18,95 | 18,52 | 18,90 | 0,96% | 1.020.824,00 |
| 29.08.2025 | 18,49 | 18,84 | 18,49 | 18,72 | 1,68% | 1.732.038,00 |
| 28.08.2025 | 18,49 | 18,57 | 18,28 | 18,41 | -1,07% | 361.783,00 |
| 27.08.2025 | 18,38 | 18,88 | 18,30 | 18,61 | 1,75% | 935.856,00 |
| 26.08.2025 | 18,38 | 18,49 | 18,24 | 18,29 | -0,71% | 430.372,00 |
| 25.08.2025 | 18,70 | 18,79 | 18,37 | 18,42 | -1,50% | 593.151,00 |
| 22.08.2025 | 18,70 | 19,07 | 18,60 | 18,70 | 1,08% | 1.248.482,00 |
| 21.08.2025 | 18,75 | 18,94 | 18,49 | 18,50 | -0,70% | 1.440.645,00 |
| 20.08.2025 | 18,32 | 18,73 | 18,32 | 18,63 | 2,14% | 1.807.132,00 |
| 19.08.2025 | 18,25 | 18,41 | 18,16 | 18,24 | 0,16% | 450.483,00 |
| 18.08.2025 | 18,22 | 18,37 | 18,12 | 18,21 | -0,38% | 445.533,00 |
| 15.08.2025 | 18,64 | 18,70 | 18,00 | 18,28 | -1,61% | 914.945,00 |
| 14.08.2025 | 19,08 | 19,08 | 18,52 | 18,58 | -0,96% | 457.130,00 |
| 13.08.2025 | 18,61 | 19,03 | 18,51 | 18,76 | 1,57% | 731.159,00 |
| 12.08.2025 | 18,33 | 18,62 | 18,33 | 18,47 | 0,76% | 475.640,00 |
| 11.08.2025 | 18,20 | 18,54 | 18,20 | 18,33 | 0,71% | 477.455,00 |
| 08.08.2025 | 18,17 | 18,27 | 17,90 | 18,20 | 0,94% | 632.017,00 |
| 07.08.2025 | 18,55 | 18,55 | 17,87 | 18,03 | -2,75% | 600.382,00 |
| 06.08.2025 | 18,37 | 18,72 | 18,15 | 18,54 | 0,71% | 711.884,00 |
| 05.08.2025 | 18,48 | 18,94 | 17,90 | 18,41 | 0,11% | 1.126.712,00 |
| 04.08.2025 | 19,29 | 19,38 | 17,76 | 18,39 | -6,08% | 1.387.949,00 |
| 01.08.2025 | 19,87 | 19,94 | 19,22 | 19,58 | -0,15% | 945.790,00 |
| 31.07.2025 | 19,47 | 19,88 | 19,36 | 19,61 | 0,15% | 962.861,00 |
| 30.07.2025 | 19,75 | 20,00 | 19,43 | 19,58 | -1,41% | 824.740,00 |
| 29.07.2025 | 19,60 | 19,91 | 19,60 | 19,86 | 1,79% | 763.153,00 |
| 28.07.2025 | 19,41 | 19,64 | 19,20 | 19,51 | -1,41% | 750.808,00 |
| 25.07.2025 | 19,73 | 19,84 | 19,52 | 19,79 | 1,07% | 847.835,00 |