21,350$
-1,34%
Echtzeit-Aktienkurs SiriusPoint Ltd
Bid:
Ask:
Aktienkurse zur SiriusPoint Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,48 | 21,71 | 21,25 | 21,35 | -1,34% | 785.813,00 |
| 28.05.2026 | 22,40 | 22,57 | 21,64 | 21,64 | -4,04% | 812.642,00 |
| 27.05.2026 | 23,18 | 23,42 | 22,51 | 22,55 | -2,47% | 561.796,00 |
| 26.05.2026 | 23,37 | 23,69 | 23,05 | 23,12 | -0,86% | 629.751,00 |
| 22.05.2026 | 23,51 | 23,68 | 23,23 | 23,32 | -0,89% | 728.418,00 |
| 21.05.2026 | 23,46 | 23,58 | 23,17 | 23,53 | -0,63% | 1.046.366,00 |
| 20.05.2026 | 23,79 | 23,98 | 23,53 | 23,68 | -0,04% | 797.495,00 |
| 19.05.2026 | 23,84 | 24,32 | 23,58 | 23,69 | -0,71% | 699.529,00 |
| 18.05.2026 | 22,95 | 23,93 | 22,92 | 23,86 | 3,92% | 1.078.661,00 |
| 15.05.2026 | 22,81 | 23,06 | 22,60 | 22,96 | 1,28% | 1.098.242,00 |
| 14.05.2026 | 22,91 | 23,10 | 22,56 | 22,67 | 1,02% | 946.058,00 |
| 13.05.2026 | 22,75 | 22,98 | 22,32 | 22,44 | -1,75% | 694.374,00 |
| 12.05.2026 | 23,12 | 23,19 | 22,74 | 22,84 | -0,74% | 831.686,00 |
| 11.05.2026 | 23,51 | 24,00 | 22,84 | 23,01 | -1,88% | 952.411,00 |
| 08.05.2026 | 22,71 | 23,55 | 21,76 | 23,45 | -0,17% | 772.614,00 |
| 07.05.2026 | 23,23 | 23,74 | 23,14 | 23,49 | 0,90% | 716.453,00 |
| 06.05.2026 | 23,43 | 23,58 | 23,19 | 23,28 | 0,04% | 470.050,00 |
| 05.05.2026 | 22,86 | 23,54 | 22,82 | 23,27 | 2,20% | 515.796,00 |
| 04.05.2026 | 23,10 | 23,33 | 22,71 | 22,77 | -2,06% | 474.587,00 |
| 01.05.2026 | 23,58 | 23,88 | 23,23 | 23,25 | -0,68% | 509.993,00 |
| 30.04.2026 | 23,06 | 23,56 | 22,82 | 23,41 | 0,52% | 532.466,00 |
| 29.04.2026 | 23,66 | 23,89 | 23,26 | 23,29 | -2,02% | 517.958,00 |
| 28.04.2026 | 23,69 | 23,95 | 23,41 | 23,77 | 1,45% | 518.935,00 |
| 27.04.2026 | 23,58 | 23,97 | 23,39 | 23,43 | -1,39% | 674.225,00 |
| 24.04.2026 | 23,23 | 23,85 | 23,15 | 23,76 | 1,67% | 461.158,00 |
| 23.04.2026 | 23,51 | 23,64 | 23,19 | 23,37 | -0,64% | 636.621,00 |
| 22.04.2026 | 23,50 | 23,54 | 23,27 | 23,52 | -0,08% | 601.143,00 |
| 21.04.2026 | 23,38 | 23,59 | 23,24 | 23,54 | 0,81% | 668.829,00 |
| 20.04.2026 | 23,29 | 23,66 | 23,29 | 23,35 | 0,30% | 702.889,00 |
| 17.04.2026 | 22,77 | 23,60 | 22,74 | 23,28 | 2,65% | 1.429.982,00 |
| 16.04.2026 | 22,71 | 23,10 | 22,37 | 22,68 | -0,35% | 910.782,00 |
| 15.04.2026 | 22,53 | 22,95 | 22,19 | 22,76 | 0,98% | 442.451,00 |
| 14.04.2026 | 22,57 | 22,87 | 22,48 | 22,54 | -0,57% | 458.078,00 |
| 13.04.2026 | 22,63 | 22,75 | 22,36 | 22,67 | -0,70% | 651.809,00 |
| 10.04.2026 | 23,09 | 23,25 | 22,73 | 22,83 | -1,13% | 765.148,00 |
| 09.04.2026 | 23,14 | 23,42 | 22,94 | 23,09 | -0,65% | 1.018.409,00 |
| 08.04.2026 | 23,31 | 23,42 | 23,12 | 23,24 | 1,53% | 1.035.592,00 |
| 07.04.2026 | 22,94 | 23,32 | 22,77 | 22,89 | 0,35% | 944.409,00 |
| 06.04.2026 | 22,00 | 22,86 | 22,00 | 22,81 | 2,79% | 608.790,00 |
| 02.04.2026 | 21,20 | 22,20 | 21,20 | 22,19 | 2,64% | 700.837,00 |
| 01.04.2026 | 21,49 | 21,82 | 21,30 | 21,62 | 0,37% | 693.816,00 |
| 31.03.2026 | 21,42 | 21,57 | 20,97 | 21,54 | 1,75% | 717.312,00 |
| 30.03.2026 | 20,91 | 21,25 | 20,72 | 21,17 | 1,73% | 628.242,00 |
| 27.03.2026 | 21,32 | 21,44 | 20,79 | 20,81 | -2,25% | 436.892,00 |
| 26.03.2026 | 21,45 | 21,73 | 20,87 | 21,29 | -1,02% | 580.981,00 |
| 25.03.2026 | 21,32 | 21,55 | 21,29 | 21,51 | 1,65% | 500.253,00 |
| 24.03.2026 | 20,04 | 21,36 | 20,00 | 21,16 | 1,00% | 563.882,00 |
| 23.03.2026 | 20,86 | 21,17 | 20,76 | 20,95 | 2,80% | 643.538,00 |
| 20.03.2026 | 20,30 | 20,40 | 20,06 | 20,38 | 0,64% | 1.685.604,00 |
| 19.03.2026 | 20,48 | 20,69 | 20,13 | 20,25 | -1,07% | 503.200,00 |
| 18.03.2026 | 20,66 | 20,75 | 20,25 | 20,47 | -0,87% | 759.923,00 |
| 17.03.2026 | 20,61 | 20,85 | 20,51 | 20,65 | 1,62% | 572.719,00 |
| 16.03.2026 | 20,38 | 20,80 | 20,28 | 20,32 | -0,20% | 644.394,00 |
| 13.03.2026 | 20,33 | 20,47 | 20,19 | 20,36 | 0,79% | 569.840,00 |
| 12.03.2026 | 20,36 | 20,50 | 19,69 | 20,20 | -0,83% | 706.664,00 |
| 11.03.2026 | 20,58 | 20,62 | 20,05 | 20,37 | -1,16% | 442.033,00 |
| 10.03.2026 | 20,50 | 20,90 | 20,47 | 20,61 | -0,48% | 603.683,00 |
| 09.03.2026 | 20,82 | 20,92 | 20,42 | 20,71 | -0,91% | 763.384,00 |
| 06.03.2026 | 21,10 | 21,10 | 20,35 | 20,90 | -0,95% | 476.755,00 |
| 05.03.2026 | 21,32 | 21,49 | 21,03 | 21,10 | -0,66% | 805.273,00 |
| 04.03.2026 | 20,94 | 21,32 | 20,68 | 21,24 | 1,00% | 842.133,00 |
| 03.03.2026 | 21,07 | 21,14 | 20,57 | 21,03 | -2,14% | 540.160,00 |
| 02.03.2026 | 21,01 | 21,81 | 20,84 | 21,49 | 1,66% | 654.266,00 |
| 27.02.2026 | 20,98 | 21,36 | 20,90 | 21,14 | -0,56% | 776.031,00 |
| 26.02.2026 | 21,57 | 21,62 | 21,14 | 21,26 | 0,05% | 502.740,00 |
| 25.02.2026 | 21,19 | 21,36 | 20,82 | 21,25 | 0,47% | 394.815,00 |
| 24.02.2026 | 21,04 | 21,40 | 20,77 | 21,15 | 1,93% | 601.569,00 |
| 23.02.2026 | 21,54 | 21,67 | 20,69 | 20,75 | -3,26% | 671.945,00 |
| 20.02.2026 | 22,11 | 22,18 | 21,10 | 21,45 | -2,54% | 1.290.977,00 |
| 19.02.2026 | 21,48 | 22,61 | 21,30 | 22,01 | 7,00% | 768.561,00 |
| 18.02.2026 | 20,77 | 20,96 | 20,35 | 20,57 | -2,00% | 573.433,00 |
| 17.02.2026 | 20,90 | 21,03 | 20,48 | 20,99 | 2,34% | 504.001,00 |
| 13.02.2026 | 20,54 | 20,69 | 19,90 | 20,51 | -0,39% | 539.828,00 |
| 12.02.2026 | 20,52 | 20,60 | 20,01 | 20,59 | 1,23% | 771.921,00 |
| 11.02.2026 | 20,03 | 20,38 | 19,82 | 20,34 | 1,65% | 512.662,00 |
| 10.02.2026 | 19,69 | 20,12 | 19,32 | 20,01 | 1,88% | 526.877,00 |
| 09.02.2026 | 20,80 | 20,89 | 19,61 | 19,64 | -5,53% | 749.688,00 |
| 06.02.2026 | 20,63 | 20,93 | 20,54 | 20,79 | 1,46% | 642.897,00 |
| 05.02.2026 | 20,41 | 20,78 | 19,83 | 20,49 | 0,99% | 869.425,00 |
| 04.02.2026 | 20,38 | 20,49 | 20,06 | 20,29 | 0,50% | 838.664,00 |
| 03.02.2026 | 20,46 | 20,78 | 20,02 | 20,19 | -1,22% | 496.070,00 |
| 02.02.2026 | 20,50 | 20,68 | 20,32 | 20,44 | 0,15% | 598.268,00 |
| 30.01.2026 | 20,50 | 20,61 | 20,21 | 20,41 | -0,83% | 557.154,00 |
| 29.01.2026 | 20,38 | 20,92 | 20,23 | 20,58 | 2,18% | 529.142,00 |
| 28.01.2026 | 19,79 | 20,33 | 19,69 | 20,14 | 1,87% | 506.517,00 |
| 27.01.2026 | 19,65 | 20,03 | 19,52 | 19,77 | 1,38% | 437.010,00 |
| 26.01.2026 | 19,50 | 19,80 | 19,38 | 19,50 | 0,93% | 390.715,00 |
| 23.01.2026 | 19,79 | 19,92 | 19,15 | 19,32 | -3,21% | 828.588,00 |
| 22.01.2026 | 20,03 | 20,11 | 19,83 | 19,96 | -0,25% | 555.529,00 |
| 21.01.2026 | 19,87 | 20,22 | 19,75 | 20,01 | 0,91% | 520.892,00 |
| 20.01.2026 | 19,89 | 20,10 | 19,62 | 19,83 | -0,85% | 566.921,00 |
| 16.01.2026 | 20,05 | 20,30 | 19,90 | 20,00 | -1,96% | 602.929,00 |
| 15.01.2026 | 20,16 | 20,59 | 20,15 | 20,40 | 1,14% | 1.308.274,00 |
| 14.01.2026 | 19,96 | 20,18 | 19,72 | 20,17 | 1,15% | 432.471,00 |
| 13.01.2026 | 20,47 | 20,67 | 19,91 | 19,94 | -2,45% | 481.945,00 |
| 12.01.2026 | 19,97 | 20,46 | 19,90 | 20,44 | 1,64% | 390.940,00 |
| 09.01.2026 | 20,28 | 20,49 | 19,73 | 20,11 | -1,08% | 707.258,00 |
| 08.01.2026 | 20,45 | 20,86 | 20,19 | 20,33 | -0,54% | 558.382,00 |
| 07.01.2026 | 20,45 | 20,53 | 20,13 | 20,44 | -0,20% | 701.963,00 |
| 06.01.2026 | 21,21 | 21,21 | 20,25 | 20,48 | -4,57% | 586.391,00 |