88,750$
2,53%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 88,03 | 89,31 | 88,00 | 88,75 | 2,53% | 459.757,00 |
| 20.11.2024 | 85,84 | 86,62 | 85,20 | 86,56 | 1,38% | 390.566,00 |
| 19.11.2024 | 85,27 | 86,07 | 84,98 | 85,38 | -0,97% | 330.612,00 |
| 18.11.2024 | 86,48 | 86,55 | 85,51 | 86,22 | -0,59% | 337.251,00 |
| 15.11.2024 | 85,78 | 86,92 | 85,35 | 86,73 | 1,94% | 543.330,00 |
| 14.11.2024 | 85,07 | 85,48 | 84,62 | 85,08 | 0,71% | 428.233,00 |
| 13.11.2024 | 83,99 | 84,98 | 83,65 | 84,48 | 0,80% | 326.330,00 |
| 12.11.2024 | 83,96 | 83,97 | 83,14 | 83,81 | 0,16% | 298.742,00 |
| 11.11.2024 | 85,00 | 85,67 | 83,65 | 83,68 | -0,95% | 378.202,00 |
| 08.11.2024 | 83,16 | 84,67 | 82,92 | 84,48 | 2,25% | 483.187,00 |
| 07.11.2024 | 83,34 | 83,42 | 82,17 | 82,62 | -1,09% | 459.178,00 |
| 06.11.2024 | 84,79 | 84,84 | 82,90 | 83,53 | 4,33% | 402.110,00 |
| 05.11.2024 | 79,10 | 80,06 | 78,98 | 80,06 | 0,86% | 570.758,00 |
| 04.11.2024 | 79,07 | 79,84 | 78,64 | 79,38 | 0,43% | 423.083,00 |
| 01.11.2024 | 78,77 | 80,32 | 78,52 | 79,04 | 1,00% | 566.685,00 |
| 31.10.2024 | 79,21 | 80,89 | 77,21 | 78,26 | -3,18% | 994.557,00 |
| 30.10.2024 | 80,58 | 81,31 | 80,58 | 80,83 | 0,77% | 472.444,00 |
| 29.10.2024 | 80,70 | 81,07 | 79,96 | 80,21 | -0,68% | 319.909,00 |
| 28.10.2024 | 80,07 | 81,27 | 80,07 | 80,76 | 1,28% | 784.654,00 |
| 25.10.2024 | 81,26 | 81,42 | 79,41 | 79,74 | -1,76% | 639.137,00 |
| 24.10.2024 | 81,18 | 81,62 | 80,72 | 81,17 | 0,22% | 330.795,00 |
| 23.10.2024 | 81,20 | 81,40 | 80,62 | 80,99 | -0,72% | 299.695,00 |
| 22.10.2024 | 81,50 | 81,83 | 80,36 | 81,58 | -0,51% | 419.003,00 |
| 21.10.2024 | 82,88 | 83,18 | 81,97 | 82,00 | -1,03% | 290.660,00 |
| 18.10.2024 | 82,68 | 83,20 | 82,48 | 82,85 | 0,06% | 355.783,00 |
| 17.10.2024 | 82,24 | 82,90 | 82,04 | 82,80 | 1,42% | 319.417,00 |
| 16.10.2024 | 81,29 | 82,20 | 81,05 | 81,64 | 0,48% | 370.079,00 |
| 15.10.2024 | 81,26 | 82,41 | 81,04 | 81,25 | 0,40% | 665.758,00 |
| 14.10.2024 | 80,60 | 81,12 | 80,21 | 80,93 | 0,41% | 398.239,00 |
| 11.10.2024 | 80,54 | 81,26 | 80,21 | 80,60 | 0,84% | 572.669,00 |
| 10.10.2024 | 81,62 | 81,66 | 79,16 | 79,93 | -0,86% | 505.310,00 |
| 09.10.2024 | 80,15 | 81,53 | 79,69 | 80,62 | 0,64% | 858.130,00 |
| 08.10.2024 | 80,00 | 81,54 | 79,29 | 80,11 | 1,66% | 545.088,00 |
| 07.10.2024 | 81,88 | 81,88 | 78,75 | 78,80 | -4,10% | 663.560,00 |
| 04.10.2024 | 80,21 | 82,34 | 80,03 | 82,17 | 3,32% | 792.610,00 |
| 03.10.2024 | 79,56 | 79,72 | 78,63 | 79,53 | -0,50% | 369.494,00 |
| 02.10.2024 | 79,45 | 80,22 | 79,35 | 79,93 | 0,26% | 466.900,00 |
| 01.10.2024 | 79,60 | 80,13 | 79,08 | 79,72 | 0,14% | 345.184,00 |
| 30.09.2024 | 78,86 | 79,67 | 78,09 | 79,61 | 0,42% | 425.279,00 |
| 27.09.2024 | 79,38 | 79,64 | 79,09 | 79,28 | -0,09% | 551.731,00 |
| 26.09.2024 | 78,60 | 79,47 | 78,24 | 79,35 | 0,54% | 666.816,00 |
| 25.09.2024 | 79,25 | 79,43 | 78,79 | 78,92 | -0,32% | 472.044,00 |
| 24.09.2024 | 78,81 | 79,41 | 78,73 | 79,17 | 1,03% | 757.060,00 |
| 23.09.2024 | 78,12 | 78,61 | 77,91 | 78,36 | 0,58% | 310.312,00 |
| 20.09.2024 | 78,20 | 78,45 | 77,62 | 77,91 | -0,37% | 706.022,00 |
| 19.09.2024 | 79,77 | 79,77 | 78,11 | 78,20 | -1,44% | 734.298,00 |
| 18.09.2024 | 79,51 | 79,80 | 79,01 | 79,34 | -0,10% | 401.568,00 |
| 17.09.2024 | 79,64 | 79,84 | 79,00 | 79,42 | -0,24% | 372.216,00 |
| 16.09.2024 | 78,21 | 79,63 | 78,21 | 79,61 | 2,50% | 517.169,00 |
| 13.09.2024 | 76,62 | 77,97 | 76,46 | 77,67 | 1,81% | 524.577,00 |
| 12.09.2024 | 75,61 | 76,36 | 75,42 | 76,29 | 0,97% | 413.527,00 |
| 11.09.2024 | 76,23 | 76,35 | 74,68 | 75,56 | -1,18% | 530.168,00 |
| 10.09.2024 | 77,14 | 77,44 | 76,21 | 76,46 | -0,51% | 446.936,00 |
| 09.09.2024 | 76,81 | 77,36 | 76,15 | 76,85 | 0,20% | 762.550,00 |
| 06.09.2024 | 77,21 | 77,85 | 76,62 | 76,70 | -0,78% | 415.754,00 |
| 05.09.2024 | 79,08 | 79,08 | 77,18 | 77,30 | -1,53% | 398.245,00 |
| 04.09.2024 | 79,58 | 80,04 | 78,46 | 78,50 | -1,10% | 442.338,00 |
| 03.09.2024 | 79,65 | 80,50 | 79,20 | 79,37 | -0,64% | 497.463,00 |
| 30.08.2024 | 79,58 | 79,97 | 79,36 | 79,88 | 0,26% | 486.196,00 |
| 29.08.2024 | 78,76 | 80,00 | 78,01 | 79,67 | 1,45% | 466.399,00 |
| 28.08.2024 | 77,45 | 78,56 | 77,44 | 78,53 | 1,42% | 420.334,00 |
| 27.08.2024 | 76,77 | 77,48 | 76,77 | 77,43 | 1,06% | 320.756,00 |
| 26.08.2024 | 77,00 | 77,45 | 76,52 | 76,62 | 0,03% | 294.513,00 |
| 23.08.2024 | 76,25 | 76,85 | 75,91 | 76,60 | 0,51% | 391.307,00 |
| 22.08.2024 | 75,67 | 76,22 | 75,35 | 76,21 | 0,66% | 507.729,00 |
| 21.08.2024 | 74,94 | 76,00 | 74,27 | 75,71 | 1,56% | 588.189,00 |
| 20.08.2024 | 75,13 | 75,17 | 74,40 | 74,55 | -0,85% | 365.771,00 |
| 19.08.2024 | 75,00 | 75,58 | 74,95 | 75,19 | 0,24% | 377.679,00 |
| 16.08.2024 | 74,98 | 75,43 | 74,66 | 75,01 | 0,19% | 537.164,00 |
| 15.08.2024 | 74,70 | 75,03 | 74,05 | 74,87 | 1,44% | 463.510,00 |
| 14.08.2024 | 73,53 | 74,07 | 73,53 | 73,81 | 0,83% | 299.173,00 |
| 13.08.2024 | 73,93 | 73,93 | 72,85 | 73,20 | -0,45% | 433.445,00 |
| 12.08.2024 | 74,16 | 74,69 | 73,51 | 73,53 | -0,78% | 363.396,00 |
| 09.08.2024 | 73,49 | 74,21 | 73,05 | 74,11 | 1,19% | 371.127,00 |
| 08.08.2024 | 71,81 | 73,52 | 71,80 | 73,24 | 2,03% | 497.228,00 |
| 07.08.2024 | 72,66 | 73,14 | 71,65 | 71,78 | -0,22% | 465.794,00 |
| 06.08.2024 | 72,18 | 73,24 | 71,91 | 71,94 | 0,43% | 464.549,00 |
| 05.08.2024 | 72,34 | 72,34 | 70,16 | 71,63 | -2,60% | 606.008,00 |
| 02.08.2024 | 73,82 | 74,52 | 73,40 | 73,54 | -1,49% | 583.469,00 |
| 01.08.2024 | 75,86 | 76,20 | 73,41 | 74,65 | -1,45% | 536.755,00 |
| 31.07.2024 | 76,00 | 78,74 | 75,50 | 75,75 | 1,72% | 1.097.467,00 |
| 30.07.2024 | 74,04 | 75,00 | 73,83 | 74,47 | 0,99% | 474.843,00 |
| 29.07.2024 | 73,90 | 74,33 | 73,49 | 73,74 | 0,11% | 483.819,00 |
| 26.07.2024 | 71,80 | 74,18 | 71,66 | 73,66 | 3,28% | 651.912,00 |
| 25.07.2024 | 71,89 | 72,37 | 71,29 | 71,32 | -0,64% | 1.002.490,00 |
| 24.07.2024 | 72,37 | 72,61 | 71,56 | 71,78 | -0,72% | 669.046,00 |
| 23.07.2024 | 71,97 | 72,59 | 71,66 | 72,30 | 0,68% | 326.875,00 |
| 22.07.2024 | 72,12 | 72,48 | 71,45 | 71,81 | -0,18% | 684.851,00 |
| 19.07.2024 | 73,50 | 73,59 | 71,54 | 71,94 | -2,36% | 371.979,00 |
| 18.07.2024 | 73,40 | 74,82 | 73,35 | 73,68 | 0,29% | 490.693,00 |
| 17.07.2024 | 72,73 | 73,82 | 72,57 | 73,47 | 1,74% | 560.143,00 |
| 16.07.2024 | 71,60 | 72,76 | 71,29 | 72,21 | 1,42% | 352.021,00 |
| 15.07.2024 | 70,88 | 71,84 | 70,88 | 71,20 | 0,88% | 353.897,00 |
| 12.07.2024 | 70,66 | 71,05 | 70,40 | 70,58 | 0,30% | 303.360,00 |
| 11.07.2024 | 70,35 | 70,52 | 69,50 | 70,37 | 0,33% | 323.316,00 |
| 10.07.2024 | 69,77 | 70,41 | 69,68 | 70,14 | 0,95% | 310.599,00 |
| 09.07.2024 | 69,64 | 70,71 | 69,47 | 69,48 | -0,33% | 366.483,00 |
| 08.07.2024 | 69,44 | 70,37 | 69,44 | 69,71 | 0,97% | 491.881,00 |
| 05.07.2024 | 69,36 | 69,49 | 68,56 | 69,04 | -0,50% | 746.078,00 |
| 03.07.2024 | 69,94 | 70,06 | 69,11 | 69,39 | -1,03% | 255.443,00 |