90,400€
0,97%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 90,15 | 90,37 | 90,15 | 90,30 | 0,86% | - |
| 20.10.2026 | 89,63 | 91,04 | 89,18 | 89,53 | 0,01% | - |
| 19.10.2026 | 89,79 | 90,92 | 89,44 | 89,52 | -0,51% | - |
| 16.10.2026 | 88,51 | 90,13 | 87,79 | 89,98 | 1,47% | - |
| 15.10.2026 | 87,04 | 89,80 | 86,27 | 88,68 | 1,46% | - |
| 14.10.2026 | 86,39 | 87,81 | 86,19 | 87,40 | 1,17% | - |
| 13.10.2026 | 86,84 | 87,26 | 85,77 | 86,39 | -0,95% | 4,00 |
| 12.10.2026 | 85,55 | 87,55 | 85,14 | 87,22 | 2,26% | 1,00 |
| 09.10.2026 | 85,71 | 86,26 | 85,25 | 85,29 | -0,71% | - |
| 08.10.2026 | 84,66 | 86,01 | 83,97 | 85,90 | 1,83% | - |
| 07.10.2026 | 84,42 | 85,11 | 84,17 | 84,36 | 0,33% | - |
| 06.10.2026 | 84,05 | 84,76 | 83,21 | 84,08 | -0,21% | - |
| 05.10.2026 | 83,19 | 84,63 | 82,93 | 84,26 | 1,57% | - |
| 02.10.2026 | 83,98 | 84,58 | 82,17 | 82,96 | -1,17% | - |
| 01.10.2026 | 82,05 | 84,07 | 81,46 | 83,94 | 2,70% | - |
| 30.09.2026 | 83,87 | 84,10 | 81,70 | 81,73 | -2,57% | 1,00 |
| 29.09.2026 | 83,51 | 83,93 | 82,73 | 83,89 | 0,53% | 1,00 |
| 28.09.2026 | 83,10 | 84,13 | 82,65 | 83,45 | 0,34% | - |
| 25.09.2026 | 84,20 | 84,20 | 82,81 | 83,17 | -1,08% | - |
| 24.09.2026 | 83,61 | 85,33 | 82,74 | 84,08 | 0,50% | - |
| 23.09.2026 | 82,91 | 84,37 | 82,10 | 83,66 | 0,63% | - |
| 22.09.2026 | 83,48 | 84,59 | 82,69 | 83,14 | -0,68% | - |
| 21.09.2026 | 84,59 | 84,95 | 83,60 | 83,71 | -0,90% | - |
| 18.09.2026 | 84,27 | 85,19 | 83,45 | 84,47 | 0,27% | - |
| 17.09.2026 | 84,59 | 85,40 | 83,34 | 84,24 | -0,28% | - |
| 16.09.2026 | 83,64 | 84,84 | 83,49 | 84,48 | 0,33% | 160,00 |
| 15.09.2026 | 84,80 | 85,24 | 83,13 | 84,20 | -0,06% | - |
| 14.09.2026 | 82,84 | 85,55 | 82,47 | 84,25 | 1,43% | - |
| 11.09.2026 | 82,84 | 83,82 | 82,44 | 83,06 | 0,42% | - |
| 10.09.2026 | 82,62 | 83,70 | 82,40 | 82,71 | -0,02% | 1,00 |
| 09.09.2026 | 82,53 | 82,81 | 81,27 | 82,73 | 0,40% | 5,00 |
| 08.09.2026 | 84,33 | 84,48 | 82,36 | 82,40 | -2,29% | 1,00 |
| 07.09.2026 | 84,48 | 84,61 | 84,26 | 84,33 | -0,19% | - |
| 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% | - |