82,430€
0,65%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 81,86 | 81,93 | 81,74 | 81,78 | -0,14% | - |
| 29.12.2025 | 81,52 | 82,03 | 81,07 | 81,90 | -0,52% | 13,00 |
| 23.12.2025 | 82,43 | 82,90 | 82,12 | 82,33 | -0,38% | - |
| 22.12.2025 | 82,14 | 82,64 | 81,22 | 82,64 | 1,01% | - |
| 19.12.2025 | 81,83 | 82,64 | 81,64 | 81,81 | -0,49% | - |
| 18.12.2025 | 81,79 | 82,67 | 80,74 | 82,21 | 0,67% | - |
| 17.12.2025 | 81,50 | 82,40 | 80,96 | 81,66 | 0,36% | - |
| 16.12.2025 | 81,63 | 81,96 | 80,63 | 81,37 | -0,10% | - |
| 15.12.2025 | 80,23 | 81,59 | 78,54 | 81,45 | 1,81% | - |
| 12.12.2025 | 80,14 | 80,56 | 79,51 | 80,01 | 0,36% | - |
| 11.12.2025 | 78,47 | 80,25 | 77,65 | 79,72 | 1,12% | - |
| 10.12.2025 | 79,04 | 80,03 | 78,53 | 78,84 | -0,20% | - |
| 09.12.2025 | 77,67 | 79,42 | 77,67 | 78,99 | 0,90% | - |
| 08.12.2025 | 78,75 | 78,93 | 77,72 | 78,29 | -0,88% | - |
| 05.12.2025 | 79,32 | 79,52 | 78,37 | 78,98 | -0,23% | - |
| 04.12.2025 | 79,24 | 79,91 | 78,84 | 79,17 | -0,42% | - |
| 03.12.2025 | 79,81 | 80,52 | 78,94 | 79,50 | -0,58% | - |
| 02.12.2025 | 80,27 | 80,54 | 79,20 | 79,96 | 0,06% | - |
| 01.12.2025 | 80,99 | 81,43 | 79,91 | 79,91 | -1,82% | - |
| 28.11.2025 | 81,53 | 81,91 | 81,13 | 81,39 | -0,04% | - |
| 27.11.2025 | 81,11 | 81,60 | 81,11 | 81,43 | 0,10% | 22,00 |
| 26.11.2025 | 80,85 | 81,46 | 80,66 | 81,35 | 0,33% | - |
| 25.11.2025 | 79,45 | 81,24 | 79,41 | 81,08 | 1,67% | - |
| 24.11.2025 | 80,27 | 80,76 | 79,19 | 79,75 | -0,70% | - |
| 21.11.2025 | 79,84 | 81,34 | 79,37 | 80,31 | 1,01% | - |
| 20.11.2025 | 79,02 | 80,19 | 78,77 | 79,51 | 0,36% | - |
| 19.11.2025 | 79,28 | 79,69 | 78,73 | 79,23 | -0,55% | - |
| 18.11.2025 | 78,53 | 80,09 | 78,53 | 79,67 | 0,14% | - |
| 17.11.2025 | 79,60 | 80,30 | 79,35 | 79,56 | -0,07% | - |
| 14.11.2025 | 80,19 | 80,61 | 78,71 | 79,61 | -0,19% | - |
| 13.11.2025 | 79,38 | 80,41 | 78,63 | 79,77 | 0,78% | - |
| 12.11.2025 | 78,28 | 79,23 | 78,26 | 79,15 | 1,49% | - |
| 11.11.2025 | 77,32 | 78,61 | 77,19 | 77,99 | 0,30% | - |
| 10.11.2025 | 77,43 | 78,27 | 76,74 | 77,76 | 0,41% | 10,00 |
| 07.11.2025 | 75,72 | 77,58 | 75,48 | 77,44 | 1,88% | - |
| 06.11.2025 | 76,59 | 77,16 | 75,68 | 76,01 | -0,50% | 10,00 |
| 05.11.2025 | 75,86 | 77,14 | 74,91 | 76,40 | 0,69% | - |
| 04.11.2025 | 74,67 | 76,24 | 73,68 | 75,88 | 1,70% | 59,00 |
| 03.11.2025 | 75,00 | 75,52 | 73,60 | 74,61 | -0,56% | - |
| 31.10.2025 | 74,97 | 75,58 | 73,69 | 75,03 | -0,17% | - |
| 30.10.2025 | 74,04 | 75,34 | 73,62 | 75,16 | 1,40% | - |
| 29.10.2025 | 73,00 | 74,34 | 72,14 | 74,12 | 1,55% | - |
| 28.10.2025 | 74,53 | 75,64 | 70,85 | 72,99 | -3,69% | - |
| 27.10.2025 | 75,42 | 76,57 | 73,66 | 75,79 | 1,15% | - |
| 24.10.2025 | 75,28 | 75,93 | 74,69 | 74,93 | -0,46% | 9,00 |
| 23.10.2025 | 75,84 | 77,17 | 74,92 | 75,28 | -0,19% | - |
| 22.10.2025 | 75,11 | 76,22 | 74,83 | 75,43 | -0,32% | - |
| 21.10.2025 | 74,77 | 75,88 | 74,41 | 75,67 | 1,28% | - |
| 20.10.2025 | 74,29 | 74,88 | 73,78 | 74,71 | 0,82% | - |
| 17.10.2025 | 74,29 | 74,84 | 72,01 | 74,11 | 0,40% | - |
| 16.10.2025 | 77,40 | 77,40 | 73,68 | 73,81 | -3,94% | 2,00 |
| 15.10.2025 | 79,70 | 80,01 | 76,31 | 76,84 | -3,29% | - |
| 14.10.2025 | 79,74 | 80,07 | 78,38 | 79,46 | -0,25% | - |
| 13.10.2025 | 79,58 | 80,97 | 78,71 | 79,66 | -0,01% | - |
| 10.10.2025 | 79,74 | 80,44 | 79,30 | 79,66 | 0,00% | - |
| 09.10.2025 | 80,06 | 80,81 | 79,66 | 79,66 | -0,61% | - |
| 08.10.2025 | 80,73 | 81,47 | 80,01 | 80,15 | -0,29% | - |
| 07.10.2025 | 78,00 | 80,45 | 77,96 | 80,39 | 3,32% | - |
| 06.10.2025 | 77,38 | 78,70 | 77,38 | 77,81 | 0,12% | - |
| 03.10.2025 | 76,02 | 78,04 | 75,66 | 77,72 | 2,35% | - |
| 02.10.2025 | 76,99 | 77,21 | 75,79 | 75,93 | -1,23% | - |
| 01.10.2025 | 77,31 | 77,67 | 76,40 | 76,88 | -0,65% | 1,00 |
| 30.09.2025 | 76,61 | 77,55 | 76,24 | 77,38 | 1,12% | - |
| 29.09.2025 | 77,70 | 77,98 | 76,06 | 76,52 | -1,28% | 1,00 |
| 26.09.2025 | 76,80 | 77,94 | 76,63 | 77,51 | 0,78% | - |
| 25.09.2025 | 77,40 | 78,31 | 76,01 | 76,91 | -0,38% | - |
| 24.09.2025 | 74,88 | 77,33 | 74,88 | 77,21 | 3,23% | - |
| 23.09.2025 | 74,91 | 75,18 | 74,43 | 74,79 | 0,35% | - |
| 22.09.2025 | 75,31 | 75,46 | 74,45 | 74,53 | -1,12% | - |
| 19.09.2025 | 75,02 | 75,78 | 74,83 | 75,38 | 0,57% | - |
| 18.09.2025 | 74,37 | 75,36 | 73,94 | 74,95 | 1,30% | - |
| 17.09.2025 | 73,64 | 74,23 | 73,18 | 73,99 | 0,25% | - |
| 16.09.2025 | 76,37 | 77,53 | 73,48 | 73,80 | -3,30% | 1,00 |
| 15.09.2025 | 78,63 | 79,56 | 76,24 | 76,32 | -3,06% | - |
| 12.09.2025 | 78,13 | 79,18 | 78,13 | 78,73 | 1,03% | - |
| 11.09.2025 | 77,48 | 78,08 | 77,25 | 77,93 | 1,54% | - |
| 10.09.2025 | 76,53 | 77,05 | 75,69 | 76,75 | -0,11% | - |
| 09.09.2025 | 77,26 | 77,62 | 76,39 | 76,84 | -0,62% | - |
| 08.09.2025 | 79,78 | 80,50 | 76,70 | 77,32 | -0,67% | - |
| 05.09.2025 | 79,16 | 79,25 | 77,75 | 77,84 | -1,57% | - |
| 04.09.2025 | 79,67 | 80,54 | 79,06 | 79,08 | -0,67% | - |
| 03.09.2025 | 78,43 | 79,80 | 77,99 | 79,61 | 1,49% | - |
| 02.09.2025 | 78,22 | 79,20 | 77,11 | 78,44 | 0,27% | - |
| 01.09.2025 | 78,35 | 78,35 | 77,89 | 78,23 | 0,01% | - |
| 29.08.2025 | 78,07 | 78,85 | 77,85 | 78,22 | 0,18% | - |
| 28.08.2025 | 78,81 | 79,36 | 77,63 | 78,08 | -0,96% | - |
| 27.08.2025 | 78,12 | 79,27 | 78,12 | 78,84 | 1,08% | - |
| 26.08.2025 | 79,12 | 80,18 | 77,79 | 78,00 | -1,49% | - |
| 25.08.2025 | 79,69 | 80,23 | 78,63 | 79,18 | -1,20% | - |
| 22.08.2025 | 80,63 | 81,31 | 79,51 | 80,14 | -0,60% | - |
| 21.08.2025 | 79,69 | 81,20 | 79,32 | 80,62 | 1,24% | - |
| 20.08.2025 | 78,86 | 80,08 | 78,25 | 79,63 | 1,03% | - |
| 19.08.2025 | 77,48 | 78,82 | 77,20 | 78,82 | 1,70% | - |
| 18.08.2025 | 77,56 | 78,03 | 77,25 | 77,51 | -0,06% | - |
| 15.08.2025 | 78,34 | 78,64 | 77,30 | 77,56 | -1,25% | - |
| 14.08.2025 | 76,86 | 78,56 | 76,61 | 78,54 | 2,20% | - |
| 13.08.2025 | 75,76 | 77,05 | 75,00 | 76,85 | 2,14% | - |
| 12.08.2025 | 77,30 | 77,72 | 75,19 | 75,24 | -2,88% | 4,00 |
| 11.08.2025 | 76,26 | 77,96 | 76,17 | 77,48 | 1,55% | - |
| 08.08.2025 | 76,18 | 76,93 | 75,84 | 76,29 | 0,14% | - |