84,450€
-1,92%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 85,87 | 86,24 | 84,48 | 84,49 | -1,87% | - |
| 03.09.2026 | 84,78 | 86,38 | 84,64 | 86,10 | 1,63% | - |
| 02.09.2026 | 85,09 | 85,96 | 84,51 | 84,72 | -0,19% | - |
| 01.09.2026 | 84,44 | 85,86 | 84,04 | 84,88 | 0,37% | 5,00 |
| 31.08.2026 | 85,32 | 85,32 | 84,36 | 84,57 | -0,90% | - |
| 28.08.2026 | 84,77 | 85,75 | 84,62 | 85,34 | 0,59% | - |
| 27.08.2026 | 86,61 | 86,92 | 84,49 | 84,84 | -1,87% | - |
| 26.08.2026 | 86,13 | 87,06 | 85,95 | 86,46 | 0,06% | - |
| 25.08.2026 | 86,71 | 87,04 | 85,81 | 86,41 | -0,39% | - |
| 24.08.2026 | 85,11 | 87,09 | 84,85 | 86,75 | 1,57% | - |
| 21.08.2026 | 85,03 | 86,17 | 84,85 | 85,41 | 0,58% | - |
| 20.08.2026 | 84,37 | 85,17 | 84,16 | 84,92 | 0,70% | 80,00 |
| 19.08.2026 | 85,45 | 86,06 | 84,21 | 84,33 | -1,44% | - |
| 18.08.2026 | 84,81 | 86,73 | 84,02 | 85,56 | 0,71% | - |
| 17.08.2026 | 85,32 | 86,01 | 84,70 | 84,96 | -0,47% | - |
| 14.08.2026 | 85,03 | 85,48 | 84,59 | 85,36 | 0,20% | - |
| 13.08.2026 | 84,42 | 85,61 | 84,25 | 85,19 | 0,55% | - |
| 12.08.2026 | 85,78 | 85,78 | 84,11 | 84,72 | -0,78% | - |
| 11.08.2026 | 85,11 | 85,67 | 84,65 | 85,39 | 0,90% | - |
| 10.08.2026 | 85,21 | 85,49 | 84,11 | 84,63 | -0,61% | - |
| 07.08.2026 | 86,16 | 86,37 | 84,52 | 85,15 | -0,99% | 5,00 |
| 06.08.2026 | 85,76 | 86,84 | 85,48 | 86,00 | 0,62% | - |
| 05.08.2026 | 86,58 | 86,74 | 85,11 | 85,47 | -1,50% | - |
| 04.08.2026 | 88,01 | 88,38 | 85,80 | 86,77 | -1,17% | 200,00 |
| 03.08.2026 | 87,67 | 88,42 | 86,87 | 87,80 | 0,68% | - |
| 31.07.2026 | 87,73 | 88,54 | 86,61 | 87,21 | 0,13% | - |
| 30.07.2026 | 91,17 | 91,97 | 86,09 | 87,10 | -4,24% | 100,00 |
| 29.07.2026 | 93,83 | 93,89 | 88,98 | 90,96 | -2,53% | 100,00 |
| 28.07.2026 | 91,38 | 94,12 | 91,12 | 93,32 | 2,02% | - |
| 27.07.2026 | 90,91 | 92,17 | 90,41 | 91,47 | 0,67% | - |
| 24.07.2026 | 87,98 | 90,90 | 87,92 | 90,86 | 3,54% | - |
| 23.07.2026 | 86,43 | 88,08 | 85,41 | 87,75 | 1,68% | - |
| 22.07.2026 | 87,94 | 88,14 | 86,02 | 86,30 | -2,05% | - |
| 21.07.2026 | 89,54 | 89,72 | 87,57 | 88,11 | -1,04% | - |
| 20.07.2026 | 88,60 | 89,77 | 88,25 | 89,04 | 0,55% | - |
| 17.07.2026 | 86,68 | 90,37 | 86,52 | 88,55 | 1,27% | 3,00 |
| 16.07.2026 | 86,04 | 87,56 | 85,54 | 87,44 | 1,99% | - |
| 15.07.2026 | 88,38 | 89,14 | 85,49 | 85,73 | -3,50% | - |
| 14.07.2026 | 90,64 | 90,78 | 88,54 | 88,84 | -1,91% | 3,00 |
| 13.07.2026 | 88,61 | 90,68 | 87,95 | 90,57 | 2,35% | - |
| 10.07.2026 | 88,98 | 89,32 | 87,69 | 88,49 | -0,48% | - |
| 09.07.2026 | 89,47 | 89,56 | 87,88 | 88,92 | -0,95% | - |
| 08.07.2026 | 90,12 | 90,85 | 89,17 | 89,77 | -0,99% | - |
| 07.07.2026 | 89,03 | 91,87 | 88,60 | 90,67 | 2,09% | - |
| 06.07.2026 | 89,51 | 89,54 | 88,41 | 88,81 | -0,74% | 54,00 |
| 03.07.2026 | 89,38 | 89,49 | 89,36 | 89,47 | 0,54% | - |
| 02.07.2026 | 86,55 | 89,03 | 85,54 | 88,99 | 2,55% | 46,00 |
| 01.07.2026 | 84,99 | 86,89 | 84,71 | 86,78 | 1,58% | - |
| 30.06.2026 | 85,85 | 86,64 | 85,11 | 85,43 | -0,08% | - |
| 29.06.2026 | 85,68 | 86,55 | 84,71 | 85,50 | 0,13% | - |
| 26.06.2026 | 82,37 | 85,49 | 82,01 | 85,39 | 2,81% | - |
| 25.06.2026 | 83,50 | 84,59 | 82,53 | 83,06 | -0,86% | - |
| 24.06.2026 | 82,33 | 84,55 | 82,33 | 83,78 | 2,17% | - |
| 23.06.2026 | 80,53 | 82,52 | 79,40 | 82,00 | 1,67% | - |
| 22.06.2026 | 79,33 | 81,16 | 79,18 | 80,65 | 1,05% | - |
| 19.06.2026 | 79,44 | 79,88 | 79,35 | 79,81 | 0,47% | - |
| 18.06.2026 | 80,31 | 81,19 | 79,28 | 79,44 | -0,97% | - |
| 17.06.2026 | 79,89 | 80,44 | 79,04 | 80,22 | 0,63% | - |
| 16.06.2026 | 78,94 | 80,51 | 78,59 | 79,72 | 1,01% | - |
| 15.06.2026 | 79,26 | 80,04 | 78,43 | 78,92 | -0,49% | - |
| 12.06.2026 | 78,70 | 79,33 | 77,96 | 79,31 | -0,41% | - |
| 11.06.2026 | 79,15 | 80,17 | 79,06 | 79,64 | 1,25% | - |
| 10.06.2026 | 78,32 | 79,93 | 77,39 | 78,66 | 0,83% | - |
| 09.06.2026 | 78,34 | 78,91 | 77,45 | 78,01 | -0,28% | - |
| 08.06.2026 | 79,76 | 80,35 | 77,97 | 78,23 | -1,20% | - |
| 05.06.2026 | 76,08 | 79,40 | 75,11 | 79,18 | 3,90% | 9,00 |
| 04.06.2026 | 75,79 | 77,68 | 75,26 | 76,21 | 0,32% | - |
| 03.06.2026 | 75,33 | 76,41 | 75,14 | 75,97 | 0,07% | - |
| 02.06.2026 | 76,29 | 76,83 | 75,38 | 75,92 | -0,63% | - |
| 01.06.2026 | 76,63 | 77,11 | 75,91 | 76,40 | -0,86% | 1,00 |
| 29.05.2026 | 77,83 | 78,27 | 77,06 | 77,06 | -1,45% | - |
| 28.05.2026 | 78,64 | 79,74 | 78,09 | 78,19 | -0,48% | - |
| 27.05.2026 | 81,99 | 82,62 | 78,14 | 78,57 | -4,40% | - |
| 26.05.2026 | 83,55 | 83,55 | 81,92 | 82,19 | -1,46% | - |
| 25.05.2026 | 83,05 | 83,63 | 83,05 | 83,41 | 0,49% | - |
| 22.05.2026 | 82,75 | 83,43 | 82,44 | 83,00 | 0,29% | - |
| 21.05.2026 | 83,30 | 83,72 | 82,13 | 82,76 | -0,93% | 1,00 |
| 20.05.2026 | 83,09 | 83,59 | 82,18 | 83,54 | 0,70% | - |
| 19.05.2026 | 82,27 | 83,99 | 82,01 | 82,96 | 0,36% | - |
| 18.05.2026 | 80,83 | 82,75 | 80,40 | 82,66 | 2,05% | - |
| 15.05.2026 | 80,10 | 81,55 | 79,10 | 81,00 | 1,12% | - |
| 14.05.2026 | 79,67 | 80,87 | 79,52 | 80,10 | 0,54% | 5,00 |
| 13.05.2026 | 80,34 | 81,25 | 79,22 | 79,67 | -0,98% | 1,00 |
| 12.05.2026 | 79,65 | 80,97 | 79,48 | 80,46 | 0,89% | - |
| 11.05.2026 | 79,61 | 80,45 | 78,89 | 79,75 | 0,26% | - |
| 08.05.2026 | 80,62 | 80,84 | 79,13 | 79,54 | -1,62% | - |
| 07.05.2026 | 80,61 | 81,00 | 79,37 | 80,85 | -0,10% | - |
| 06.05.2026 | 80,51 | 81,27 | 79,37 | 80,93 | 0,81% | - |
| 05.05.2026 | 80,10 | 81,43 | 79,87 | 80,28 | 0,27% | - |
| 04.05.2026 | 80,04 | 80,87 | 79,46 | 80,06 | -0,29% | 1,00 |
| 30.04.2026 | 79,41 | 80,84 | 78,60 | 80,29 | 1,21% | - |
| 29.04.2026 | 82,87 | 83,17 | 78,34 | 79,33 | -4,47% | 100,00 |
| 28.04.2026 | 82,21 | 83,99 | 80,72 | 83,04 | 0,84% | - |
| 27.04.2026 | 82,06 | 83,00 | 81,57 | 82,35 | 0,23% | - |
| 24.04.2026 | 83,94 | 84,16 | 82,07 | 82,16 | -1,62% | - |
| 23.04.2026 | 82,70 | 83,71 | 82,21 | 83,51 | 1,10% | - |
| 22.04.2026 | 84,17 | 84,92 | 82,23 | 82,60 | -2,14% | - |
| 21.04.2026 | 82,71 | 84,42 | 82,69 | 84,41 | 2,38% | - |
| 20.04.2026 | 82,87 | 83,93 | 82,41 | 82,45 | 0,04% | - |
| 17.04.2026 | 82,41 | 83,57 | 81,68 | 82,42 | -0,06% | - |