83,070€
0,30%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 82,90 | 83,35 | 82,67 | 83,09 | 0,33% | - |
| 13.02.2026 | 84,12 | 84,97 | 82,06 | 82,82 | -2,41% | 2,00 |
| 12.02.2026 | 83,07 | 85,04 | 82,13 | 84,87 | 2,14% | - |
| 11.02.2026 | 82,24 | 83,12 | 80,79 | 83,09 | 0,47% | - |
| 10.02.2026 | 80,05 | 83,27 | 79,33 | 82,70 | 1,66% | - |
| 09.02.2026 | 85,39 | 85,40 | 80,55 | 81,35 | -5,00% | 1,00 |
| 06.02.2026 | 86,46 | 87,43 | 85,53 | 85,63 | -1,23% | - |
| 05.02.2026 | 84,83 | 86,83 | 84,09 | 86,70 | 2,23% | - |
| 04.02.2026 | 81,93 | 85,18 | 81,76 | 84,80 | 2,82% | 43,00 |
| 03.02.2026 | 82,03 | 82,98 | 81,58 | 82,48 | 0,66% | - |
| 02.02.2026 | 81,08 | 81,97 | 79,37 | 81,94 | 1,05% | - |
| 30.01.2026 | 79,97 | 81,18 | 79,26 | 81,08 | 2,06% | - |
| 29.01.2026 | 78,78 | 80,21 | 77,22 | 79,44 | 1,06% | - |
| 28.01.2026 | 77,89 | 79,43 | 77,50 | 78,61 | 0,97% | - |
| 27.01.2026 | 78,88 | 79,25 | 77,38 | 77,85 | -1,51% | - |
| 26.01.2026 | 78,61 | 79,58 | 77,07 | 79,05 | 0,31% | - |
| 23.01.2026 | 78,70 | 79,86 | 77,67 | 78,80 | 1,10% | - |
| 22.01.2026 | 78,96 | 79,49 | 77,71 | 77,94 | -1,12% | - |
| 21.01.2026 | 78,29 | 79,27 | 77,38 | 78,82 | 1,09% | - |
| 20.01.2026 | 77,15 | 78,53 | 76,42 | 77,97 | 1,04% | - |
| 19.01.2026 | 77,50 | 77,50 | 76,91 | 77,17 | -0,93% | - |
| 16.01.2026 | 79,22 | 79,56 | 77,56 | 77,89 | 0,03% | - |
| 15.01.2026 | 78,36 | 79,47 | 77,80 | 77,87 | -0,73% | - |
| 14.01.2026 | 77,52 | 78,67 | 77,52 | 78,45 | 0,67% | - |
| 13.01.2026 | 79,93 | 80,13 | 77,63 | 77,93 | -2,33% | - |
| 12.01.2026 | 81,85 | 82,00 | 79,60 | 79,78 | -2,91% | 15,00 |
| 09.01.2026 | 82,67 | 83,38 | 82,02 | 82,17 | -0,32% | - |
| 08.01.2026 | 80,34 | 82,88 | 80,34 | 82,43 | 1,40% | - |
| 07.01.2026 | 80,13 | 81,49 | 80,13 | 81,30 | 1,34% | - |
| 06.01.2026 | 80,40 | 80,75 | 79,58 | 80,22 | -0,58% | - |
| 05.01.2026 | 80,03 | 81,49 | 79,53 | 80,69 | 0,94% | - |
| 02.01.2026 | 81,86 | 82,23 | 79,94 | 79,94 | -2,26% | - |
| 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% | - |