82,790€
0,96%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 82,33 | 82,71 | 82,33 | 82,69 | 0,84% | - |
| 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% | - |
| 16.04.2026 | 82,60 | 83,11 | 82,14 | 82,47 | -0,43% | - |
| 15.04.2026 | 81,55 | 82,87 | 81,16 | 82,83 | 1,33% | - |
| 14.04.2026 | 82,59 | 82,65 | 81,07 | 81,74 | -0,74% | - |
| 13.04.2026 | 81,89 | 82,72 | 81,31 | 82,35 | 0,22% | - |
| 10.04.2026 | 84,48 | 84,64 | 81,37 | 82,17 | -2,96% | - |
| 09.04.2026 | 84,55 | 85,06 | 83,59 | 84,68 | 0,33% | - |
| 08.04.2026 | 83,57 | 85,24 | 82,52 | 84,40 | 0,54% | - |
| 07.04.2026 | 83,85 | 84,25 | 83,42 | 83,95 | 0,27% | - |
| 02.04.2026 | 82,95 | 84,10 | 81,44 | 83,72 | 1,58% | - |
| 01.04.2026 | 83,69 | 83,72 | 81,51 | 82,42 | -0,93% | 1,00 |
| 31.03.2026 | 83,24 | 84,28 | 81,69 | 83,19 | -0,45% | - |
| 30.03.2026 | 81,17 | 83,80 | 81,17 | 83,57 | 2,16% | - |
| 27.03.2026 | 81,40 | 82,09 | 81,01 | 81,80 | 0,20% | - |
| 26.03.2026 | 80,20 | 81,65 | 79,76 | 81,64 | 1,26% | - |
| 25.03.2026 | 80,99 | 81,45 | 80,27 | 80,63 | -0,15% | - |
| 24.03.2026 | 80,65 | 81,63 | 80,03 | 80,75 | -0,04% | 500,00 |
| 23.03.2026 | 80,30 | 81,33 | 78,95 | 80,79 | 1,16% | - |
| 20.03.2026 | 79,51 | 80,25 | 79,03 | 79,86 | 0,60% | - |
| 19.03.2026 | 81,03 | 81,53 | 79,27 | 79,38 | -2,19% | - |
| 18.03.2026 | 81,77 | 82,33 | 80,76 | 81,16 | -0,84% | - |
| 17.03.2026 | 81,86 | 82,59 | 81,06 | 81,85 | 0,48% | - |
| 16.03.2026 | 81,87 | 82,88 | 81,33 | 81,45 | -1,26% | 1,00 |
| 13.03.2026 | 81,85 | 83,23 | 81,36 | 82,49 | 0,04% | - |
| 12.03.2026 | 82,68 | 82,75 | 81,02 | 82,46 | 0,72% | - |
| 11.03.2026 | 82,86 | 83,01 | 81,40 | 81,87 | -0,10% | - |
| 10.03.2026 | 82,18 | 82,50 | 81,73 | 81,95 | -0,91% | - |
| 09.03.2026 | 83,26 | 83,83 | 82,14 | 82,71 | -1,70% | - |
| 06.03.2026 | 83,60 | 84,14 | 82,48 | 84,14 | 0,27% | - |
| 05.03.2026 | 84,59 | 84,86 | 83,38 | 83,91 | -0,83% | 1,00 |
| 04.03.2026 | 87,00 | 87,00 | 83,94 | 84,61 | -2,52% | - |
| 03.03.2026 | 86,45 | 87,42 | 85,54 | 86,79 | 0,03% | - |
| 02.03.2026 | 83,94 | 86,99 | 83,94 | 86,77 | 2,41% | - |
| 27.02.2026 | 84,06 | 84,89 | 83,60 | 84,72 | 0,15% | - |
| 26.02.2026 | 83,54 | 85,14 | 83,54 | 84,59 | 0,77% | - |
| 25.02.2026 | 84,24 | 84,50 | 83,20 | 83,94 | -0,37% | - |
| 24.02.2026 | 83,87 | 84,42 | 83,12 | 84,25 | 0,51% | - |
| 23.02.2026 | 83,55 | 84,55 | 82,64 | 83,83 | 0,91% | - |
| 20.02.2026 | 83,84 | 84,17 | 82,75 | 83,07 | -0,29% | - |
| 19.02.2026 | 83,24 | 84,22 | 82,78 | 83,31 | -0,17% | - |
| 18.02.2026 | 82,98 | 83,93 | 81,13 | 83,45 | -0,33% | - |
| 17.02.2026 | 82,63 | 85,23 | 82,49 | 83,73 | 0,76% | 3,00 |
| 16.02.2026 | 82,90 | 83,35 | 82,67 | 83,09 | 0,33% | - |
| 13.02.2026 | 84,12 | 84,97 | 82,06 | 82,82 | -2,41% | 2,00 |
| 12.02.2026 | 83,07 | 85,04 | 82,13 | 84,87 | 2,14% | - |
| 11.02.2026 | 82,24 | 83,12 | 80,79 | 83,09 | 0,47% | - |
| 10.02.2026 | 80,05 | 83,27 | 79,33 | 82,70 | 1,66% | - |
| 09.02.2026 | 85,39 | 85,40 | 80,55 | 81,35 | -5,00% | 1,00 |
| 06.02.2026 | 86,46 | 87,43 | 85,53 | 85,63 | -1,23% | - |
| 05.02.2026 | 84,83 | 86,83 | 84,09 | 86,70 | 2,23% | - |
| 04.02.2026 | 81,93 | 85,18 | 81,76 | 84,80 | 2,82% | 43,00 |
| 03.02.2026 | 82,03 | 82,98 | 81,58 | 82,48 | 0,66% | - |
| 02.02.2026 | 81,08 | 81,97 | 79,37 | 81,94 | 1,05% | - |