84,230€
-0,71%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |