79,830€
-1,28%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2025 | 81,39 | 83,71 | 80,68 | 81,81 | 0,50% | - |
| 22.04.2025 | 77,66 | 81,72 | 77,66 | 81,40 | -0,06% | - |
| 17.04.2025 | 81,07 | 82,25 | 79,95 | 81,45 | 0,34% | - |
| 16.04.2025 | 82,10 | 82,64 | 80,34 | 81,17 | -1,25% | - |
| 15.04.2025 | 81,78 | 83,69 | 81,64 | 82,20 | 0,23% | - |
| 14.04.2025 | 82,92 | 83,22 | 81,28 | 82,02 | 0,92% | - |
| 11.04.2025 | 81,68 | 81,98 | 78,41 | 81,27 | 0,51% | - |
| 10.04.2025 | 83,66 | 83,66 | 79,24 | 80,86 | -3,25% | - |
| 09.04.2025 | 78,88 | 83,96 | 76,31 | 83,57 | 6,14% | - |
| 08.04.2025 | 77,95 | 81,97 | 76,88 | 78,74 | 1,17% | - |
| 07.04.2025 | 80,12 | 81,01 | 75,30 | 77,83 | -3,01% | 52,00 |
| 04.04.2025 | 87,12 | 87,12 | 79,82 | 80,24 | -8,09% | - |
| 03.04.2025 | 89,21 | 89,21 | 84,33 | 87,31 | -2,18% | - |
| 02.04.2025 | 89,09 | 89,33 | 87,86 | 89,25 | 0,20% | - |
| 01.04.2025 | 88,63 | 89,59 | 87,98 | 89,07 | 0,07% | - |
| 31.03.2025 | 87,76 | 89,50 | 87,35 | 89,01 | 1,38% | - |
| 28.03.2025 | 89,88 | 90,13 | 87,51 | 87,80 | -2,24% | - |
| 27.03.2025 | 89,21 | 90,11 | 88,25 | 89,81 | 0,68% | - |
| 26.03.2025 | 87,70 | 89,63 | 87,42 | 89,21 | 1,80% | - |
| 25.03.2025 | 87,04 | 88,26 | 86,79 | 87,63 | 0,78% | - |
| 24.03.2025 | 85,46 | 87,31 | 85,31 | 86,96 | 2,27% | 30,00 |
| 21.03.2025 | 85,18 | 85,86 | 84,32 | 85,03 | -0,14% | - |
| 20.03.2025 | 85,46 | 86,36 | 84,92 | 85,14 | -0,45% | - |
| 19.03.2025 | 85,26 | 86,09 | 84,87 | 85,53 | 0,42% | - |
| 18.03.2025 | 87,05 | 87,82 | 85,05 | 85,17 | -2,35% | - |
| 17.03.2025 | 84,77 | 87,45 | 84,35 | 87,22 | 2,50% | - |
| 14.03.2025 | 82,58 | 85,29 | 82,58 | 85,09 | 3,03% | - |
| 13.03.2025 | 81,89 | 83,53 | 81,14 | 82,59 | 0,84% | - |
| 12.03.2025 | 82,50 | 83,57 | 81,17 | 81,90 | -0,81% | - |
| 11.03.2025 | 83,74 | 83,86 | 82,00 | 82,57 | -1,37% | - |
| 10.03.2025 | 83,08 | 85,90 | 82,77 | 83,72 | -0,24% | - |
| 07.03.2025 | 84,54 | 84,66 | 83,21 | 83,92 | -0,97% | - |
| 06.03.2025 | 84,67 | 84,95 | 82,89 | 84,74 | 0,09% | 12,00 |
| 05.03.2025 | 86,45 | 86,91 | 84,06 | 84,67 | -2,20% | - |
| 04.03.2025 | 88,67 | 88,90 | 86,53 | 86,57 | -2,34% | - |
| 03.03.2025 | 89,54 | 89,89 | 87,63 | 88,65 | -1,03% | - |
| 28.02.2025 | 88,89 | 90,55 | 88,36 | 89,57 | 1,23% | - |
| 27.02.2025 | 85,33 | 88,69 | 85,33 | 88,48 | 3,64% | - |
| 26.02.2025 | 85,92 | 86,65 | 84,99 | 85,37 | -0,76% | - |
| 25.02.2025 | 85,55 | 86,34 | 85,18 | 86,02 | 0,52% | - |
| 24.02.2025 | 84,23 | 85,95 | 84,14 | 85,57 | 1,54% | - |
| 21.02.2025 | 84,80 | 85,42 | 84,05 | 84,27 | -0,66% | - |
| 20.02.2025 | 85,10 | 85,10 | 84,00 | 84,83 | -0,28% | - |
| 19.02.2025 | 84,57 | 85,60 | 84,47 | 85,07 | 0,72% | - |
| 18.02.2025 | 84,20 | 85,04 | 83,98 | 84,46 | 0,30% | - |
| 17.02.2025 | 84,04 | 84,44 | 83,89 | 84,21 | 0,16% | - |
| 14.02.2025 | 86,15 | 86,32 | 83,93 | 84,07 | -2,49% | - |
| 13.02.2025 | 85,02 | 86,44 | 84,12 | 86,22 | 1,51% | - |
| 12.02.2025 | 86,48 | 86,81 | 84,68 | 84,94 | -1,74% | - |
| 11.02.2025 | 88,89 | 89,35 | 84,64 | 86,44 | -2,53% | 4,00 |
| 10.02.2025 | 90,51 | 91,47 | 88,54 | 88,68 | -1,98% | - |
| 07.02.2025 | 90,50 | 91,24 | 89,71 | 90,48 | 0,22% | - |
| 06.02.2025 | 89,47 | 91,71 | 89,47 | 90,28 | 0,91% | - |
| 05.02.2025 | 88,67 | 89,73 | 88,57 | 89,47 | 0,11% | - |
| 04.02.2025 | 90,45 | 90,45 | 88,68 | 89,37 | -1,19% | - |
| 03.02.2025 | 88,41 | 90,89 | 88,41 | 90,45 | 0,83% | - |
| 31.01.2025 | 91,02 | 91,57 | 89,09 | 89,71 | -1,29% | - |
| 30.01.2025 | 90,04 | 91,21 | 89,02 | 90,88 | 0,80% | 50,00 |
| 29.01.2025 | 91,28 | 91,81 | 89,75 | 90,16 | -1,21% | 13,00 |
| 28.01.2025 | 92,00 | 93,83 | 90,91 | 91,26 | -0,76% | - |
| 27.01.2025 | 88,32 | 91,98 | 86,77 | 91,96 | 4,03% | 17,00 |
| 24.01.2025 | 89,12 | 89,26 | 87,48 | 88,40 | -1,02% | - |
| 23.01.2025 | 88,93 | 90,06 | 88,93 | 89,32 | -0,23% | - |
| 22.01.2025 | 90,60 | 91,44 | 89,37 | 89,53 | -1,73% | - |
| 21.01.2025 | 92,04 | 93,46 | 90,93 | 91,11 | -1,01% | - |
| 20.01.2025 | 92,71 | 92,77 | 91,91 | 92,04 | -0,98% | - |
| 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% | - |