77,615€
1,13%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 77,48 | 77,50 | 77,43 | 77,47 | 0,93% | - |
| 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% | - |
| 07.08.2025 | 76,99 | 77,75 | 75,43 | 76,19 | -1,11% | - |
| 06.08.2025 | 76,60 | 77,50 | 76,14 | 77,04 | 0,59% | - |
| 05.08.2025 | 76,49 | 77,12 | 76,20 | 76,59 | 0,07% | - |
| 04.08.2025 | 75,93 | 76,88 | 75,05 | 76,53 | 1,36% | - |
| 01.08.2025 | 75,37 | 75,53 | 73,60 | 75,51 | 0,17% | - |
| 31.07.2025 | 74,86 | 75,94 | 74,12 | 75,38 | 0,59% | - |
| 30.07.2025 | 74,60 | 77,90 | 73,92 | 74,94 | 0,56% | - |
| 29.07.2025 | 74,65 | 75,66 | 74,23 | 74,52 | -0,13% | - |
| 28.07.2025 | 75,71 | 76,48 | 74,61 | 74,62 | -1,41% | 5,00 |
| 25.07.2025 | 74,88 | 75,91 | 74,65 | 75,69 | 1,12% | - |
| 24.07.2025 | 75,27 | 75,54 | 74,53 | 74,85 | -0,50% | - |
| 23.07.2025 | 75,71 | 76,84 | 75,02 | 75,23 | -0,67% | - |
| 22.07.2025 | 74,87 | 76,19 | 74,18 | 75,73 | 1,14% | - |
| 21.07.2025 | 75,99 | 76,15 | 74,88 | 74,88 | -1,47% | - |
| 18.07.2025 | 76,45 | 76,50 | 75,64 | 76,00 | -0,63% | - |
| 17.07.2025 | 76,52 | 77,23 | 75,96 | 76,48 | -0,05% | - |
| 16.07.2025 | 76,01 | 77,07 | 74,83 | 76,51 | 0,62% | - |
| 15.07.2025 | 77,66 | 78,04 | 75,91 | 76,04 | -2,15% | - |
| 14.07.2025 | 75,12 | 78,27 | 74,78 | 77,71 | 3,44% | - |
| 11.07.2025 | 75,69 | 75,81 | 74,72 | 75,12 | -0,75% | - |
| 10.07.2025 | 74,29 | 75,71 | 74,03 | 75,69 | 0,93% | - |
| 09.07.2025 | 76,95 | 77,34 | 74,86 | 74,99 | -2,55% | - |
| 08.07.2025 | 76,38 | 77,68 | 76,02 | 76,95 | 0,95% | - |
| 07.07.2025 | 75,52 | 76,40 | 75,50 | 76,23 | 0,94% | - |
| 04.07.2025 | 75,86 | 75,86 | 75,32 | 75,52 | -0,48% | - |
| 03.07.2025 | 74,91 | 76,25 | 74,90 | 75,88 | 1,40% | - |
| 02.07.2025 | 77,51 | 78,06 | 74,50 | 74,83 | -3,58% | - |
| 01.07.2025 | 77,24 | 78,07 | 76,69 | 77,61 | 0,45% | - |
| 30.06.2025 | 77,33 | 77,83 | 76,64 | 77,27 | 0,13% | - |
| 27.06.2025 | 77,17 | 77,73 | 76,57 | 77,17 | -0,03% | - |
| 26.06.2025 | 76,53 | 77,24 | 76,24 | 77,19 | 0,88% | - |
| 25.06.2025 | 78,37 | 78,63 | 76,32 | 76,52 | -2,37% | - |
| 24.06.2025 | 79,07 | 79,75 | 77,93 | 78,38 | -0,42% | - |
| 23.06.2025 | 78,27 | 79,19 | 77,89 | 78,71 | 0,55% | - |
| 20.06.2025 | 77,82 | 79,52 | 77,82 | 78,28 | 0,59% | 7,00 |
| 19.06.2025 | 78,66 | 78,68 | 77,82 | 77,82 | -1,12% | - |
| 18.06.2025 | 78,47 | 79,09 | 77,51 | 78,70 | 0,29% | - |
| 17.06.2025 | 78,57 | 78,80 | 76,98 | 78,47 | -0,43% | - |
| 16.06.2025 | 78,08 | 79,51 | 78,08 | 78,81 | 0,17% | - |
| 13.06.2025 | 79,34 | 80,03 | 78,39 | 78,67 | -0,86% | 20,00 |
| 12.06.2025 | 77,43 | 79,39 | 76,63 | 79,36 | 1,95% | - |
| 11.06.2025 | 79,43 | 79,43 | 77,56 | 77,84 | -0,87% | 150,00 |
| 10.06.2025 | 80,87 | 81,09 | 78,02 | 78,52 | -2,90% | - |
| 09.06.2025 | 83,54 | 84,23 | 79,87 | 80,87 | -3,61% | - |
| 06.06.2025 | 82,62 | 84,19 | 82,62 | 83,90 | 1,57% | - |
| 05.06.2025 | 82,99 | 83,36 | 82,05 | 82,60 | -0,57% | - |
| 04.06.2025 | 83,37 | 84,41 | 82,93 | 83,08 | -1,46% | - |
| 03.06.2025 | 84,14 | 84,93 | 82,60 | 84,31 | 0,24% | - |
| 02.06.2025 | 84,27 | 84,27 | 82,38 | 84,11 | 0,45% | - |
| 30.05.2025 | 82,90 | 84,22 | 82,57 | 83,74 | 1,12% | - |
| 29.05.2025 | 81,55 | 84,17 | 81,31 | 82,81 | 0,56% | 4,00 |
| 28.05.2025 | 83,65 | 84,05 | 82,31 | 82,35 | -1,35% | - |
| 27.05.2025 | 81,52 | 83,48 | 80,82 | 83,48 | 2,38% | - |
| 26.05.2025 | 81,36 | 81,90 | 81,21 | 81,54 | 0,63% | - |
| 23.05.2025 | 81,54 | 81,54 | 79,85 | 81,03 | -0,65% | 75,00 |
| 22.05.2025 | 81,97 | 82,54 | 80,73 | 81,56 | -0,63% | - |
| 21.05.2025 | 82,73 | 82,91 | 81,45 | 82,08 | -1,65% | - |
| 20.05.2025 | 84,66 | 84,66 | 83,29 | 83,46 | -1,38% | - |
| 19.05.2025 | 83,66 | 85,14 | 82,87 | 84,62 | -0,24% | 35,00 |
| 16.05.2025 | 81,24 | 84,93 | 81,24 | 84,82 | 1,44% | - |
| 15.05.2025 | 80,93 | 83,72 | 80,60 | 83,62 | 2,77% | - |
| 14.05.2025 | 83,97 | 83,97 | 80,99 | 81,36 | -2,60% | - |
| 13.05.2025 | 85,35 | 86,28 | 83,49 | 83,54 | -2,07% | - |
| 12.05.2025 | 84,10 | 87,72 | 83,61 | 85,31 | 1,60% | - |
| 09.05.2025 | 84,21 | 84,35 | 83,54 | 83,96 | -0,33% | - |
| 08.05.2025 | 81,99 | 84,69 | 81,93 | 84,24 | 2,74% | - |
| 07.05.2025 | 82,44 | 82,76 | 81,57 | 81,99 | -0,08% | - |
| 06.05.2025 | 81,83 | 82,34 | 80,21 | 82,05 | 0,28% | - |
| 05.05.2025 | 81,02 | 82,19 | 80,03 | 81,82 | 0,06% | - |
| 02.05.2025 | 81,57 | 82,04 | 78,38 | 81,77 | 2,14% | - |
| 30.04.2025 | 81,15 | 81,15 | 75,96 | 80,06 | -1,42% | - |
| 29.04.2025 | 79,86 | 81,39 | 79,52 | 81,22 | 1,65% | - |
| 28.04.2025 | 79,31 | 80,67 | 79,06 | 79,90 | 0,04% | - |
| 25.04.2025 | 80,87 | 81,81 | 79,06 | 79,87 | -1,24% | - |
| 24.04.2025 | 81,76 | 81,76 | 80,11 | 80,87 | -1,15% | - |