17,100€
1,79%
Echtzeit-Aktienkurs SIRIUSPOINT LTD. DL-,10
Bid:
Ask:
Aktienkurse zur SIRIUSPOINT LTD. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,20 | 17,30 | 16,80 | 17,10 | 1,79% | - |
| 08.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 8,33% | - |
| 06.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 05.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | - |
| 02.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 30.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 28.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 24.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -9,40% | - |
| 17.04.2025 | 14,10 | 14,90 | 14,10 | 14,90 | 7,19% | 110,00 |
| 16.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 14.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 10.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 7,58% | - |
| 09.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -9,03% | - |
| 04.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 03.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 31.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 27.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 25.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 24.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 21.03.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 5,71% | 1,00 |
| 20.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 19.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 17.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 14.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 12.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 11.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 07.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 05.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 04.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 03.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 27.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 26.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 24.02.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 6,92% | 20,00 |
| 21.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 18.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 17.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 13.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 12.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 11.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 10.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 07.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 05.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 04.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 31.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 30.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 29.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 28.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 27.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 24.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 23.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | 25,00 |
| 22.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 16.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 15.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 14.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 10.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 08.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 07.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 06.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 03.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 02.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 18,18% | 22,00 |
| 30.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 27.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 23.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 18.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 16.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 11.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |