12,085$
1,47%
Echtzeit-Aktienkurs SiriusPoint Ltd
Bid:
Ask:
Aktienkurse zur SiriusPoint Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,03 | 12,28 | 11,89 | 12,09 | 1,51% | 596.205,00 |
| 02.05.2024 | 12,24 | 12,24 | 11,84 | 11,91 | -1,57% | 725.757,00 |
| 01.05.2024 | 11,61 | 12,31 | 11,54 | 12,10 | 2,72% | 591.644,00 |
| 30.04.2024 | 11,95 | 11,95 | 11,75 | 11,78 | -1,92% | 464.324,00 |
| 29.04.2024 | 12,11 | 12,20 | 11,93 | 12,01 | -0,58% | 477.855,00 |
| 26.04.2024 | 11,87 | 12,15 | 11,73 | 12,08 | 1,60% | 638.341,00 |
| 25.04.2024 | 12,16 | 12,18 | 11,86 | 11,89 | -2,46% | 740.222,00 |
| 24.04.2024 | 12,25 | 12,28 | 12,06 | 12,19 | -0,89% | 1.869.516,00 |
| 23.04.2024 | 12,23 | 12,38 | 12,19 | 12,30 | 0,99% | 383.386,00 |
| 22.04.2024 | 12,06 | 12,30 | 12,04 | 12,18 | 1,33% | 546.816,00 |
| 19.04.2024 | 11,96 | 12,17 | 11,95 | 12,02 | 0,33% | 575.428,00 |
| 18.04.2024 | 11,85 | 12,00 | 11,83 | 11,98 | 1,53% | 480.440,00 |
| 17.04.2024 | 11,70 | 11,96 | 11,65 | 11,80 | 1,29% | 552.877,00 |
| 16.04.2024 | 11,71 | 11,73 | 11,49 | 11,65 | -1,35% | 597.393,00 |
| 15.04.2024 | 12,24 | 12,32 | 11,74 | 11,81 | -3,28% | 1.171.861,00 |
| 12.04.2024 | 12,33 | 12,50 | 12,12 | 12,21 | -1,37% | 763.753,00 |
| 11.04.2024 | 12,35 | 12,43 | 12,22 | 12,38 | 0,24% | 611.821,00 |
| 10.04.2024 | 12,35 | 12,47 | 12,23 | 12,35 | -1,28% | 489.854,00 |
| 09.04.2024 | 12,82 | 12,88 | 12,43 | 12,51 | -2,04% | 460.694,00 |
| 08.04.2024 | 12,81 | 12,89 | 12,64 | 12,77 | 0,16% | 1.026.480,00 |
| 05.04.2024 | 12,62 | 12,78 | 12,57 | 12,75 | 1,35% | 454.725,00 |
| 04.04.2024 | 12,75 | 12,97 | 12,57 | 12,58 | -1,02% | 519.919,00 |
| 03.04.2024 | 12,59 | 12,78 | 12,55 | 12,71 | 0,71% | 385.479,00 |
| 02.04.2024 | 12,86 | 13,03 | 12,56 | 12,62 | -2,09% | 656.121,00 |
| 01.04.2024 | 12,72 | 12,90 | 12,60 | 12,89 | 1,42% | 450.644,00 |
| 28.03.2024 | 12,54 | 12,89 | 12,52 | 12,71 | 1,36% | 616.204,00 |
| 27.03.2024 | 12,21 | 12,57 | 12,17 | 12,54 | 3,38% | 501.499,00 |
| 26.03.2024 | 12,18 | 12,29 | 12,12 | 12,13 | -0,33% | 283.330,00 |
| 25.03.2024 | 12,35 | 12,38 | 12,17 | 12,17 | -0,98% | 307.537,00 |
| 22.03.2024 | 12,48 | 12,57 | 12,27 | 12,29 | -1,99% | 351.292,00 |
| 21.03.2024 | 12,69 | 12,70 | 12,44 | 12,54 | -0,56% | 1.468.606,00 |
| 20.03.2024 | 12,64 | 12,68 | 12,40 | 12,61 | -0,24% | 1.282.402,00 |
| 19.03.2024 | 12,38 | 12,68 | 12,38 | 12,64 | 2,35% | 325.462,00 |
| 18.03.2024 | 12,23 | 12,37 | 12,22 | 12,35 | 0,65% | 397.358,00 |
| 15.03.2024 | 12,11 | 12,29 | 12,09 | 12,27 | 0,90% | 1.603.390,00 |
| 14.03.2024 | 12,24 | 12,24 | 12,03 | 12,16 | -0,41% | 637.903,00 |
| 13.03.2024 | 12,21 | 12,29 | 12,09 | 12,21 | -0,33% | 1.071.093,00 |
| 12.03.2024 | 12,20 | 12,26 | 12,12 | 12,25 | 0,25% | 310.578,00 |
| 11.03.2024 | 12,18 | 12,30 | 12,14 | 12,22 | 0,16% | 342.813,00 |
| 08.03.2024 | 12,46 | 12,52 | 12,11 | 12,20 | -1,53% | 579.022,00 |
| 07.03.2024 | 12,42 | 12,61 | 12,23 | 12,39 | 0,57% | 551.036,00 |
| 06.03.2024 | 12,15 | 12,46 | 12,13 | 12,32 | 1,82% | 531.348,00 |
| 05.03.2024 | 12,15 | 12,15 | 11,95 | 12,10 | -0,41% | 757.378,00 |
| 04.03.2024 | 12,10 | 12,22 | 12,00 | 12,15 | -0,08% | 380.620,00 |
| 01.03.2024 | 12,26 | 12,26 | 12,01 | 12,16 | -0,90% | 401.182,00 |
| 29.02.2024 | 12,35 | 12,35 | 12,08 | 12,27 | 0,82% | 539.189,00 |
| 28.02.2024 | 11,71 | 12,24 | 11,71 | 12,17 | 3,22% | 458.871,00 |
| 27.02.2024 | 11,79 | 11,99 | 11,73 | 11,79 | 0,08% | 332.901,00 |
| 26.02.2024 | 11,75 | 11,80 | 11,69 | 11,78 | 0,08% | 298.021,00 |
| 23.02.2024 | 11,55 | 11,88 | 11,54 | 11,77 | 1,82% | 385.051,00 |
| 22.02.2024 | 11,45 | 11,63 | 11,31 | 11,56 | 1,49% | 596.421,00 |
| 21.02.2024 | 12,47 | 12,47 | 11,27 | 11,39 | -7,25% | 1.223.618,00 |
| 20.02.2024 | 12,14 | 12,35 | 12,04 | 12,28 | 1,24% | 562.220,00 |
| 16.02.2024 | 12,28 | 12,36 | 12,11 | 12,13 | -1,38% | 518.320,00 |
| 15.02.2024 | 12,17 | 12,30 | 12,08 | 12,30 | 1,15% | 538.546,00 |
| 14.02.2024 | 12,04 | 12,22 | 12,01 | 12,16 | 1,33% | 492.804,00 |
| 13.02.2024 | 12,07 | 12,11 | 11,87 | 12,00 | -1,48% | 650.945,00 |
| 12.02.2024 | 12,17 | 12,25 | 12,07 | 12,18 | 0,16% | 488.667,00 |
| 09.02.2024 | 11,82 | 12,18 | 11,76 | 12,16 | 2,96% | 486.894,00 |
| 08.02.2024 | 11,77 | 11,86 | 11,71 | 11,81 | 0,51% | 387.225,00 |
| 07.02.2024 | 11,59 | 11,80 | 11,49 | 11,75 | 1,03% | 393.142,00 |
| 06.02.2024 | 11,71 | 11,77 | 11,54 | 11,63 | -0,60% | 446.141,00 |
| 05.02.2024 | 11,63 | 11,70 | 11,57 | 11,70 | -0,26% | 519.515,00 |
| 02.02.2024 | 11,66 | 11,93 | 11,61 | 11,73 | 0,00% | 509.519,00 |
| 01.02.2024 | 11,76 | 11,87 | 11,58 | 11,73 | -0,59% | 431.048,00 |
| 31.01.2024 | 11,86 | 12,11 | 11,79 | 11,80 | -0,51% | 435.115,00 |
| 30.01.2024 | 11,81 | 11,90 | 11,77 | 11,86 | 0,08% | 449.576,00 |
| 29.01.2024 | 11,93 | 12,00 | 11,82 | 11,85 | -0,67% | 533.892,00 |
| 26.01.2024 | 12,24 | 12,25 | 11,92 | 11,93 | -2,45% | 883.507,00 |
| 25.01.2024 | 12,34 | 12,44 | 11,91 | 12,23 | -0,65% | 1.429.646,00 |
| 24.01.2024 | 11,59 | 12,33 | 11,49 | 12,31 | 7,23% | 2.242.875,00 |
| 23.01.2024 | 11,50 | 11,59 | 11,40 | 11,48 | 0,53% | 721.651,00 |
| 22.01.2024 | 11,20 | 11,51 | 11,20 | 11,42 | 2,24% | 793.256,00 |
| 19.01.2024 | 11,19 | 11,23 | 10,98 | 11,17 | 0,45% | 675.446,00 |
| 18.01.2024 | 11,09 | 11,17 | 10,97 | 11,12 | 1,18% | 674.175,00 |
| 17.01.2024 | 10,84 | 11,00 | 10,84 | 10,99 | 0,00% | 554.063,00 |
| 16.01.2024 | 11,23 | 11,26 | 10,97 | 10,99 | -2,66% | 443.217,00 |
| 12.01.2024 | 11,34 | 11,39 | 11,16 | 11,29 | 0,53% | 783.922,00 |
| 11.01.2024 | 11,33 | 11,33 | 11,16 | 11,23 | -1,06% | 786.530,00 |
| 10.01.2024 | 11,36 | 11,40 | 11,22 | 11,35 | -0,26% | 776.885,00 |
| 09.01.2024 | 11,60 | 11,60 | 11,30 | 11,38 | -2,49% | 443.278,00 |
| 08.01.2024 | 11,57 | 11,75 | 11,48 | 11,67 | 1,92% | 546.985,00 |
| 05.01.2024 | 11,42 | 11,54 | 11,42 | 11,45 | 0,09% | 637.335,00 |
| 04.01.2024 | 11,54 | 11,65 | 11,42 | 11,44 | 0,26% | 621.190,00 |
| 03.01.2024 | 11,52 | 11,52 | 11,32 | 11,41 | -0,87% | 527.059,00 |
| 02.01.2024 | 11,58 | 11,59 | 11,39 | 11,51 | -0,78% | 422.947,00 |
| 29.12.2023 | 11,66 | 11,74 | 11,56 | 11,60 | -1,19% | 640.428,00 |
| 28.12.2023 | 11,82 | 11,90 | 11,72 | 11,74 | -0,76% | 322.459,00 |
| 27.12.2023 | 11,72 | 11,88 | 11,68 | 11,83 | 1,02% | 356.489,00 |
| 26.12.2023 | 11,70 | 11,72 | 11,60 | 11,71 | 0,86% | 272.611,00 |
| 22.12.2023 | 11,47 | 11,62 | 11,46 | 11,61 | 1,31% | 321.317,00 |
| 21.12.2023 | 11,45 | 11,51 | 11,32 | 11,46 | 0,17% | 336.744,00 |
| 20.12.2023 | 11,68 | 11,73 | 11,41 | 11,44 | -2,05% | 557.563,00 |
| 19.12.2023 | 11,64 | 11,73 | 11,58 | 11,68 | 0,09% | 538.202,00 |
| 18.12.2023 | 11,32 | 11,93 | 11,28 | 11,67 | 4,10% | 756.487,00 |
| 15.12.2023 | 11,47 | 11,47 | 10,95 | 11,21 | 2,37% | 5.910.359,00 |
| 14.12.2023 | 11,16 | 11,16 | 10,66 | 10,95 | -2,14% | 1.171.285,00 |
| 13.12.2023 | 11,07 | 11,20 | 10,90 | 11,19 | 1,45% | 604.473,00 |
| 12.12.2023 | 10,90 | 11,12 | 10,82 | 11,03 | 1,01% | 553.835,00 |
| 11.12.2023 | 10,82 | 11,14 | 10,82 | 10,92 | 1,30% | 594.055,00 |