92,710€
-0,63%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 93,24 | 94,00 | 92,88 | 92,95 | -0,38% | - |
| 16.01.2025 | 90,95 | 93,37 | 90,74 | 93,30 | 2,61% | - |
| 15.01.2025 | 89,26 | 91,16 | 89,25 | 90,93 | 1,78% | - |
| 14.01.2025 | 88,66 | 89,47 | 87,65 | 89,34 | 0,57% | - |
| 13.01.2025 | 88,38 | 89,50 | 87,66 | 88,84 | 0,76% | - |
| 10.01.2025 | 89,85 | 89,92 | 87,81 | 88,17 | -1,87% | - |
| 09.01.2025 | 89,79 | 89,98 | 89,57 | 89,85 | 0,06% | - |
| 08.01.2025 | 89,21 | 90,67 | 88,51 | 89,80 | 0,77% | 5,00 |
| 07.01.2025 | 87,39 | 89,89 | 86,95 | 89,11 | 2,06% | - |
| 06.01.2025 | 88,67 | 88,68 | 87,16 | 87,32 | -1,54% | - |
| 03.01.2025 | 89,44 | 90,30 | 88,20 | 88,69 | -0,37% | - |
| 02.01.2025 | 87,66 | 90,86 | 87,66 | 89,02 | 1,35% | 61,00 |
| 30.12.2024 | 88,58 | 88,82 | 86,96 | 87,83 | -0,76% | - |
| 27.12.2024 | 88,50 | 89,40 | 88,37 | 88,51 | -0,07% | 40,00 |
| 23.12.2024 | 87,24 | 88,57 | 86,55 | 88,57 | 0,52% | - |
| 20.12.2024 | 85,86 | 88,40 | 84,99 | 88,11 | 2,62% | - |
| 19.12.2024 | 85,71 | 86,66 | 85,12 | 85,86 | 0,19% | - |
| 18.12.2024 | 86,30 | 86,98 | 85,30 | 85,70 | -0,70% | - |
| 17.12.2024 | 86,95 | 87,63 | 85,64 | 86,30 | -0,71% | - |
| 16.12.2024 | 88,93 | 89,76 | 86,76 | 86,92 | -2,33% | 12,00 |
| 13.12.2024 | 90,16 | 90,16 | 88,95 | 88,99 | -1,30% | - |
| 12.12.2024 | 89,62 | 90,91 | 89,28 | 90,16 | 0,59% | - |
| 11.12.2024 | 88,66 | 90,39 | 88,08 | 89,63 | 1,09% | 120,00 |
| 10.12.2024 | 91,34 | 91,56 | 87,85 | 88,66 | -2,93% | - |
| 09.12.2024 | 92,52 | 92,97 | 90,77 | 91,34 | -1,48% | - |
| 06.12.2024 | 93,03 | 93,45 | 91,95 | 92,71 | -0,33% | - |
| 05.12.2024 | 94,35 | 94,35 | 92,93 | 93,02 | -1,39% | - |
| 04.12.2024 | 94,91 | 96,20 | 93,45 | 94,34 | -0,61% | - |
| 03.12.2024 | 95,23 | 95,38 | 93,80 | 94,92 | -0,34% | - |
| 02.12.2024 | 95,24 | 96,06 | 94,48 | 95,24 | -0,05% | - |
| 29.11.2024 | 95,84 | 96,31 | 94,99 | 95,29 | -0,57% | - |
| 28.11.2024 | 95,34 | 95,93 | 95,34 | 95,84 | 0,53% | - |
| 27.11.2024 | 95,29 | 96,45 | 94,76 | 95,33 | 0,04% | - |
| 26.11.2024 | 96,35 | 96,60 | 94,72 | 95,30 | -1,09% | 9,00 |
| 25.11.2024 | 95,70 | 96,39 | 94,09 | 96,35 | 0,70% | 45,00 |
| 22.11.2024 | 94,06 | 95,84 | 93,76 | 95,68 | 1,72% | 93,00 |
| 21.11.2024 | 89,72 | 94,22 | 89,71 | 94,06 | 3,62% | 110,00 |
| 20.11.2024 | 90,60 | 91,71 | 89,41 | 90,77 | 0,19% | - |
| 19.11.2024 | 91,68 | 91,92 | 90,07 | 90,60 | -1,16% | - |
| 18.11.2024 | 91,93 | 94,35 | 90,56 | 91,66 | -5,19% | 30,00 |
| 15.11.2024 | 94,63 | 97,13 | 94,15 | 96,68 | 2,17% | - |
| 14.11.2024 | 95,81 | 96,76 | 94,42 | 94,63 | -1,25% | - |
| 13.11.2024 | 95,21 | 96,64 | 94,77 | 95,83 | 0,64% | - |
| 12.11.2024 | 94,25 | 96,02 | 94,09 | 95,22 | 1,02% | 60,00 |
| 11.11.2024 | 95,47 | 96,74 | 93,77 | 94,26 | -1,27% | - |
| 08.11.2024 | 92,39 | 96,00 | 92,39 | 95,47 | 3,38% | - |
| 07.11.2024 | 94,79 | 96,06 | 92,33 | 92,35 | -2,55% | - |
| 06.11.2024 | 89,37 | 94,98 | 89,37 | 94,77 | 7,44% | 20,00 |
| 05.11.2024 | 88,00 | 88,54 | 87,18 | 88,21 | 0,24% | - |
| 04.11.2024 | 88,02 | 88,45 | 87,29 | 88,00 | -0,02% | 5,00 |
| 01.11.2024 | 90,57 | 91,40 | 88,01 | 88,02 | -2,77% | - |
| 31.10.2024 | 96,31 | 97,08 | 90,35 | 90,53 | -6,00% | - |
| 30.10.2024 | 96,92 | 97,80 | 94,77 | 96,31 | -0,59% | 9,00 |
| 29.10.2024 | 97,15 | 98,97 | 96,87 | 96,88 | -0,28% | - |
| 28.10.2024 | 97,98 | 98,32 | 96,93 | 97,16 | -1,06% | - |
| 25.10.2024 | 99,24 | 99,40 | 97,12 | 98,20 | -1,04% | 12,00 |
| 24.10.2024 | 99,68 | 99,90 | 98,70 | 99,24 | -0,45% | - |
| 23.10.2024 | 100,13 | 100,13 | 98,75 | 99,68 | -0,45% | - |
| 22.10.2024 | 100,87 | 100,88 | 98,51 | 100,13 | -0,52% | 150,00 |
| 21.10.2024 | 99,90 | 100,95 | 99,59 | 100,65 | 0,86% | 15,00 |
| 18.10.2024 | 100,49 | 100,77 | 99,15 | 99,79 | -0,71% | - |
| 17.10.2024 | 98,95 | 100,73 | 98,84 | 100,50 | 1,57% | - |
| 16.10.2024 | 99,22 | 100,75 | 98,81 | 98,95 | -0,33% | 103,00 |
| 15.10.2024 | 102,02 | 102,24 | 99,21 | 99,28 | -2,69% | - |
| 14.10.2024 | 104,64 | 106,94 | 99,78 | 102,02 | -2,49% | - |
| 11.10.2024 | 104,16 | 105,09 | 103,85 | 104,62 | 0,36% | 68,00 |
| 10.10.2024 | 104,40 | 106,32 | 103,18 | 104,24 | 0,69% | 34,00 |
| 09.10.2024 | 100,11 | 103,53 | 99,12 | 103,53 | 3,32% | 10,00 |
| 08.10.2024 | 98,22 | 100,89 | 98,09 | 100,21 | 2,01% | 11,00 |
| 07.10.2024 | 104,64 | 106,00 | 97,26 | 98,23 | -6,13% | 40,00 |
| 04.10.2024 | 102,32 | 104,81 | 101,51 | 104,65 | 2,16% | - |
| 03.10.2024 | 102,99 | 103,15 | 102,16 | 102,44 | -0,48% | - |
| 02.10.2024 | 102,57 | 103,49 | 102,08 | 102,93 | 0,41% | - |
| 01.10.2024 | 100,49 | 103,00 | 100,32 | 102,51 | 1,95% | - |
| 30.09.2024 | 101,54 | 101,59 | 98,59 | 100,55 | -1,16% | - |
| 27.09.2024 | 100,73 | 101,82 | 100,50 | 101,72 | 1,01% | - |
| 26.09.2024 | 101,44 | 102,06 | 100,29 | 100,71 | -0,71% | - |
| 25.09.2024 | 101,38 | 101,75 | 100,34 | 101,43 | 0,05% | - |
| 24.09.2024 | 102,30 | 103,11 | 101,09 | 101,38 | -0,86% | - |
| 23.09.2024 | 101,34 | 102,59 | 101,34 | 102,26 | 0,91% | - |
| 20.09.2024 | 99,86 | 101,62 | 99,15 | 101,34 | 1,09% | - |
| 19.09.2024 | 102,36 | 102,75 | 99,76 | 100,25 | -1,59% | 30,00 |
| 18.09.2024 | 102,55 | 103,09 | 100,65 | 101,86 | -0,69% | 80,00 |
| 17.09.2024 | 102,61 | 103,12 | 101,84 | 102,57 | -0,08% | 50,00 |
| 16.09.2024 | 101,68 | 102,79 | 100,69 | 102,65 | 1,57% | - |
| 13.09.2024 | 99,48 | 101,25 | 99,43 | 101,06 | 1,51% | - |
| 12.09.2024 | 99,68 | 100,18 | 98,92 | 99,56 | -0,15% | - |
| 11.09.2024 | 101,03 | 101,48 | 98,74 | 99,70 | -1,17% | - |
| 10.09.2024 | 101,23 | 102,34 | 100,56 | 100,88 | -0,72% | - |
| 09.09.2024 | 99,58 | 101,84 | 99,58 | 101,61 | 1,98% | - |
| 06.09.2024 | 100,75 | 101,77 | 99,47 | 99,64 | -1,10% | - |
| 05.09.2024 | 102,26 | 102,44 | 100,37 | 100,74 | -1,62% | - |
| 04.09.2024 | 102,57 | 103,69 | 101,87 | 102,40 | -0,08% | - |
| 03.09.2024 | 102,34 | 103,54 | 101,94 | 102,48 | 0,14% | - |
| 02.09.2024 | 102,46 | 102,49 | 101,90 | 102,34 | 0,07% | - |
| 30.08.2024 | 101,96 | 102,81 | 101,35 | 102,27 | 0,30% | - |
| 29.08.2024 | 99,84 | 101,96 | 99,59 | 101,96 | 2,00% | - |
| 28.08.2024 | 98,97 | 100,22 | 98,97 | 99,96 | 1,00% | - |
| 27.08.2024 | 98,10 | 99,24 | 97,93 | 98,97 | 0,97% | 180,00 |
| 26.08.2024 | 97,41 | 98,48 | 97,09 | 98,02 | 0,62% | - |