12,840$
-2,28%
Echtzeit-Aktienkurs SiriusPoint Ltd
Bid:
Ask:
Aktienkurse zur SiriusPoint Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,00 | 13,10 | 12,83 | 12,83 | -2,36% | 68.278,00 |
| 04.11.2024 | 13,20 | 13,29 | 13,12 | 13,14 | -1,57% | 608.981,00 |
| 01.11.2024 | 13,35 | 13,55 | 12,90 | 13,35 | 1,60% | 710.983,00 |
| 31.10.2024 | 13,64 | 13,64 | 13,12 | 13,14 | -4,09% | 669.007,00 |
| 30.10.2024 | 13,49 | 13,76 | 13,49 | 13,70 | 1,41% | 709.402,00 |
| 29.10.2024 | 13,45 | 13,61 | 13,45 | 13,51 | -0,59% | 177.823,00 |
| 28.10.2024 | 13,62 | 13,76 | 13,55 | 13,59 | 0,82% | 208.142,00 |
| 25.10.2024 | 13,63 | 13,65 | 13,41 | 13,48 | -0,88% | 290.096,00 |
| 24.10.2024 | 13,56 | 13,63 | 13,40 | 13,60 | 0,22% | 268.875,00 |
| 23.10.2024 | 13,63 | 13,63 | 13,50 | 13,57 | -0,80% | 289.722,00 |
| 22.10.2024 | 13,48 | 13,69 | 13,31 | 13,68 | 0,96% | 371.234,00 |
| 21.10.2024 | 14,02 | 14,02 | 13,53 | 13,55 | -3,01% | 229.791,00 |
| 18.10.2024 | 14,04 | 14,06 | 13,93 | 13,97 | -0,29% | 262.327,00 |
| 17.10.2024 | 13,77 | 14,07 | 13,71 | 14,01 | 2,19% | 507.535,00 |
| 16.10.2024 | 13,66 | 13,78 | 13,59 | 13,71 | 1,41% | 279.214,00 |
| 15.10.2024 | 13,70 | 13,84 | 12,94 | 13,52 | -1,39% | 585.948,00 |
| 14.10.2024 | 13,65 | 13,78 | 13,57 | 13,71 | 0,66% | 279.910,00 |
| 11.10.2024 | 13,56 | 13,75 | 13,52 | 13,62 | 1,04% | 368.001,00 |
| 10.10.2024 | 13,56 | 13,56 | 13,34 | 13,48 | 0,00% | 411.225,00 |
| 09.10.2024 | 13,42 | 13,64 | 13,36 | 13,48 | 0,60% | 254.491,00 |
| 08.10.2024 | 13,20 | 13,53 | 13,10 | 13,40 | 1,75% | 389.865,00 |
| 07.10.2024 | 13,84 | 13,84 | 13,02 | 13,17 | -5,59% | 708.144,00 |
| 04.10.2024 | 13,83 | 13,99 | 13,72 | 13,95 | 1,90% | 415.342,00 |
| 03.10.2024 | 13,87 | 13,93 | 13,68 | 13,69 | -2,00% | 297.443,00 |
| 02.10.2024 | 14,12 | 14,24 | 13,92 | 13,97 | -0,92% | 299.582,00 |
| 01.10.2024 | 14,29 | 14,46 | 14,06 | 14,10 | -1,67% | 286.400,00 |
| 30.09.2024 | 14,51 | 14,51 | 14,20 | 14,34 | -0,69% | 456.752,00 |
| 27.09.2024 | 14,30 | 14,63 | 14,28 | 14,44 | -0,14% | 1.828.408,00 |
| 26.09.2024 | 14,62 | 14,75 | 14,45 | 14,46 | -0,69% | 305.036,00 |
| 25.09.2024 | 14,09 | 14,73 | 14,09 | 14,56 | 3,41% | 425.522,00 |
| 24.09.2024 | 14,09 | 14,13 | 13,98 | 14,08 | -0,28% | 281.885,00 |
| 23.09.2024 | 14,24 | 14,35 | 14,06 | 14,12 | -0,91% | 273.180,00 |
| 20.09.2024 | 14,20 | 14,51 | 14,20 | 14,25 | 0,00% | 1.345.077,00 |
| 19.09.2024 | 14,40 | 14,40 | 14,15 | 14,25 | 0,49% | 291.810,00 |
| 18.09.2024 | 14,10 | 14,34 | 14,05 | 14,18 | 0,57% | 390.867,00 |
| 17.09.2024 | 14,23 | 14,40 | 14,09 | 14,10 | -0,49% | 356.818,00 |
| 16.09.2024 | 14,11 | 14,26 | 14,09 | 14,17 | 0,71% | 407.130,00 |
| 13.09.2024 | 14,09 | 14,19 | 13,98 | 14,07 | 0,93% | 307.817,00 |
| 12.09.2024 | 14,00 | 14,06 | 13,86 | 13,94 | 0,65% | 307.675,00 |
| 11.09.2024 | 13,88 | 13,93 | 13,70 | 13,85 | -1,21% | 355.113,00 |
| 10.09.2024 | 14,13 | 14,25 | 13,83 | 14,02 | -1,06% | 395.638,00 |
| 09.09.2024 | 14,20 | 14,40 | 14,14 | 14,17 | -0,07% | 367.474,00 |
| 06.09.2024 | 14,46 | 14,51 | 14,16 | 14,18 | -2,00% | 305.273,00 |
| 05.09.2024 | 14,65 | 14,67 | 14,44 | 14,47 | -0,62% | 445.013,00 |
| 04.09.2024 | 14,64 | 14,79 | 14,54 | 14,56 | -0,41% | 227.403,00 |
| 03.09.2024 | 14,88 | 14,99 | 14,57 | 14,62 | -2,47% | 394.677,00 |
| 30.08.2024 | 15,14 | 15,15 | 14,88 | 14,99 | -0,13% | 299.121,00 |
| 29.08.2024 | 14,99 | 15,10 | 14,81 | 15,01 | 0,81% | 387.035,00 |
| 28.08.2024 | 14,83 | 14,96 | 14,77 | 14,89 | 0,27% | 226.297,00 |
| 27.08.2024 | 14,80 | 14,89 | 14,77 | 14,85 | 0,47% | 228.131,00 |
| 26.08.2024 | 15,07 | 15,11 | 14,78 | 14,78 | -1,07% | 372.521,00 |
| 23.08.2024 | 14,83 | 15,16 | 14,77 | 14,94 | 1,43% | 462.745,00 |
| 22.08.2024 | 14,61 | 14,74 | 14,61 | 14,73 | 0,96% | 275.777,00 |
| 21.08.2024 | 14,57 | 14,70 | 14,42 | 14,59 | 0,62% | 353.622,00 |
| 20.08.2024 | 14,59 | 14,62 | 14,41 | 14,50 | -0,62% | 273.428,00 |
| 19.08.2024 | 14,73 | 14,86 | 14,53 | 14,59 | -0,82% | 316.582,00 |
| 16.08.2024 | 14,68 | 14,96 | 14,64 | 14,71 | 0,34% | 700.564,00 |
| 15.08.2024 | 14,71 | 14,78 | 14,47 | 14,66 | 0,83% | 361.422,00 |
| 14.08.2024 | 14,60 | 14,64 | 14,45 | 14,54 | 0,14% | 304.905,00 |
| 13.08.2024 | 14,43 | 14,58 | 14,43 | 14,52 | 1,04% | 248.264,00 |
| 12.08.2024 | 14,64 | 14,86 | 14,35 | 14,37 | -1,30% | 249.767,00 |
| 09.08.2024 | 14,49 | 14,57 | 14,25 | 14,56 | 0,69% | 413.069,00 |
| 08.08.2024 | 14,06 | 14,47 | 14,06 | 14,46 | 2,92% | 306.253,00 |
| 07.08.2024 | 14,20 | 14,26 | 14,00 | 14,05 | -0,14% | 429.822,00 |
| 06.08.2024 | 14,10 | 14,27 | 13,98 | 14,07 | -0,57% | 630.633,00 |
| 05.08.2024 | 14,29 | 14,36 | 13,90 | 14,15 | -3,08% | 722.763,00 |
| 02.08.2024 | 14,00 | 14,67 | 13,84 | 14,60 | 2,17% | 562.223,00 |
| 01.08.2024 | 14,50 | 14,54 | 14,12 | 14,29 | -0,56% | 659.027,00 |
| 31.07.2024 | 14,63 | 14,67 | 14,37 | 14,37 | -1,91% | 823.267,00 |
| 30.07.2024 | 14,34 | 14,70 | 14,34 | 14,65 | 2,88% | 411.544,00 |
| 29.07.2024 | 14,34 | 14,41 | 14,15 | 14,24 | -0,97% | 305.232,00 |
| 26.07.2024 | 14,35 | 14,55 | 14,19 | 14,38 | 1,55% | 474.341,00 |
| 25.07.2024 | 13,84 | 14,24 | 13,81 | 14,16 | 3,13% | 474.916,00 |
| 24.07.2024 | 13,80 | 13,94 | 13,71 | 13,73 | -0,65% | 463.909,00 |
| 23.07.2024 | 13,37 | 13,91 | 13,37 | 13,82 | 3,29% | 430.588,00 |
| 22.07.2024 | 13,29 | 13,50 | 13,19 | 13,38 | 1,06% | 382.978,00 |
| 19.07.2024 | 13,53 | 13,53 | 13,22 | 13,24 | -2,22% | 369.994,00 |
| 18.07.2024 | 13,47 | 13,82 | 13,43 | 13,54 | 0,00% | 512.705,00 |
| 17.07.2024 | 13,33 | 13,74 | 13,25 | 13,54 | 1,20% | 941.724,00 |
| 16.07.2024 | 12,92 | 13,41 | 12,92 | 13,38 | 4,45% | 719.581,00 |
| 15.07.2024 | 12,74 | 12,93 | 12,67 | 12,81 | 1,43% | 666.162,00 |
| 12.07.2024 | 12,67 | 12,81 | 12,59 | 12,63 | 0,40% | 378.835,00 |
| 11.07.2024 | 12,33 | 12,65 | 12,23 | 12,58 | 3,71% | 386.150,00 |
| 10.07.2024 | 12,05 | 12,16 | 12,02 | 12,13 | 1,17% | 245.080,00 |
| 09.07.2024 | 12,09 | 12,18 | 11,96 | 11,99 | -1,15% | 287.596,00 |
| 08.07.2024 | 12,17 | 12,39 | 12,12 | 12,13 | 0,33% | 396.164,00 |
| 05.07.2024 | 12,00 | 12,15 | 11,96 | 12,09 | 0,67% | 339.415,00 |
| 03.07.2024 | 12,19 | 12,20 | 12,01 | 12,01 | -1,64% | 214.159,00 |
| 02.07.2024 | 12,04 | 12,27 | 12,04 | 12,21 | 0,33% | 346.946,00 |
| 01.07.2024 | 12,24 | 12,40 | 12,10 | 12,17 | -0,25% | 559.263,00 |
| 28.06.2024 | 12,43 | 12,46 | 12,17 | 12,20 | -0,81% | 5.850.120,00 |
| 27.06.2024 | 12,19 | 12,35 | 12,19 | 12,30 | 1,07% | 547.613,00 |
| 26.06.2024 | 12,28 | 12,28 | 12,04 | 12,17 | -1,06% | 579.455,00 |
| 25.06.2024 | 12,30 | 12,36 | 12,22 | 12,30 | -0,49% | 375.242,00 |
| 24.06.2024 | 12,81 | 12,82 | 12,35 | 12,36 | -2,91% | 455.173,00 |
| 21.06.2024 | 12,61 | 12,78 | 12,44 | 12,73 | 1,19% | 1.314.943,00 |
| 20.06.2024 | 12,50 | 12,70 | 12,34 | 12,58 | 0,00% | 753.972,00 |
| 18.06.2024 | 12,32 | 12,61 | 12,31 | 12,58 | 2,44% | 669.185,00 |
| 17.06.2024 | 12,00 | 12,35 | 11,92 | 12,28 | 1,99% | 431.320,00 |
| 14.06.2024 | 12,14 | 12,27 | 12,02 | 12,04 | -1,55% | 417.794,00 |