102,500$
1,40%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 101,38 | 102,56 | 101,29 | 102,50 | 1,40% | 517.198,00 |
| 15.05.2025 | 98,68 | 101,10 | 98,57 | 101,08 | 2,43% | 499.138,00 |
| 14.05.2025 | 99,87 | 100,29 | 98,40 | 98,68 | -1,26% | 669.434,00 |
| 13.05.2025 | 100,04 | 101,27 | 99,74 | 99,94 | -0,60% | 501.464,00 |
| 12.05.2025 | 102,01 | 102,36 | 99,27 | 100,54 | -0,67% | 479.682,00 |
| 09.05.2025 | 100,87 | 101,61 | 100,50 | 101,22 | 0,47% | 281.941,00 |
| 08.05.2025 | 100,50 | 101,34 | 99,75 | 100,75 | 0,71% | 710.116,00 |
| 07.05.2025 | 100,31 | 101,22 | 99,25 | 100,04 | 0,19% | 652.073,00 |
| 06.05.2025 | 99,79 | 100,46 | 99,01 | 99,85 | 0,26% | 614.311,00 |
| 05.05.2025 | 99,56 | 100,69 | 98,63 | 99,59 | -0,29% | 926.237,00 |
| 02.05.2025 | 98,61 | 100,44 | 97,72 | 99,88 | 2,53% | 487.550,00 |
| 01.05.2025 | 97,50 | 98,81 | 93,24 | 97,42 | 1,14% | 731.688,00 |
| 30.04.2025 | 95,82 | 96,64 | 94,08 | 96,32 | -0,51% | 631.024,00 |
| 29.04.2025 | 95,98 | 96,88 | 94,87 | 96,81 | 0,89% | 440.778,00 |
| 28.04.2025 | 95,39 | 96,17 | 94,99 | 95,96 | 1,14% | 474.337,00 |
| 25.04.2025 | 95,32 | 95,62 | 93,36 | 94,88 | -0,79% | 572.487,00 |
| 24.04.2025 | 94,57 | 95,84 | 94,17 | 95,64 | 0,60% | 645.691,00 |
| 23.04.2025 | 96,72 | 97,44 | 94,53 | 95,07 | -0,79% | 709.171,00 |
| 22.04.2025 | 93,44 | 96,20 | 93,04 | 95,83 | 4,23% | 406.026,00 |
| 21.04.2025 | 94,30 | 94,97 | 91,20 | 91,94 | -2,80% | 424.365,00 |
| 17.04.2025 | 94,91 | 96,04 | 93,78 | 94,59 | -0,38% | 265.048,00 |
| 16.04.2025 | 94,61 | 96,17 | 93,97 | 94,95 | 0,43% | 822.166,00 |
| 15.04.2025 | 94,79 | 95,85 | 93,32 | 94,54 | -0,01% | 617.453,00 |
| 14.04.2025 | 93,90 | 95,39 | 93,89 | 94,55 | 1,78% | 382.276,00 |
| 11.04.2025 | 91,24 | 93,63 | 90,12 | 92,90 | 1,63% | 501.019,00 |
| 10.04.2025 | 92,89 | 94,14 | 90,02 | 91,41 | -2,33% | 674.920,00 |
| 09.04.2025 | 87,52 | 94,43 | 86,86 | 93,59 | 5,67% | 745.188,00 |
| 08.04.2025 | 90,80 | 92,30 | 87,68 | 88,57 | 1,54% | 947.327,00 |
| 07.04.2025 | 89,00 | 90,26 | 84,81 | 87,23 | -3,86% | 887.104,00 |
| 04.04.2025 | 95,47 | 96,22 | 88,53 | 90,73 | -8,32% | 913.660,00 |
| 03.04.2025 | 98,57 | 101,09 | 98,57 | 98,96 | -2,09% | 658.406,00 |
| 02.04.2025 | 100,46 | 101,17 | 99,34 | 101,07 | 0,53% | 591.226,00 |
| 01.04.2025 | 100,00 | 100,90 | 99,52 | 100,54 | 0,30% | 861.778,00 |
| 31.03.2025 | 98,95 | 100,88 | 98,57 | 100,24 | 0,73% | 743.044,00 |
| 28.03.2025 | 100,40 | 101,42 | 99,00 | 99,51 | -0,13% | 800.853,00 |
| 27.03.2025 | 100,00 | 100,49 | 98,62 | 99,64 | -0,06% | 780.765,00 |
| 26.03.2025 | 99,01 | 100,78 | 99,01 | 99,70 | 1,08% | 1.179.971,00 |
| 25.03.2025 | 98,97 | 100,17 | 97,32 | 98,63 | 0,40% | 961.642,00 |
| 24.03.2025 | 95,92 | 98,26 | 95,83 | 98,24 | 3,41% | 815.955,00 |
| 21.03.2025 | 94,42 | 95,29 | 93,76 | 95,00 | -0,01% | 2.203.213,00 |
| 20.03.2025 | 95,14 | 96,30 | 94,61 | 95,01 | 0,11% | 937.896,00 |
| 19.03.2025 | 94,88 | 95,23 | 93,84 | 94,91 | 0,04% | 829.101,00 |
| 18.03.2025 | 95,59 | 96,18 | 94,47 | 94,87 | -0,75% | 597.116,00 |
| 17.03.2025 | 93,72 | 96,21 | 93,23 | 95,59 | 1,88% | 879.358,00 |
| 14.03.2025 | 92,25 | 93,91 | 91,98 | 93,83 | 2,43% | 951.465,00 |
| 13.03.2025 | 92,23 | 93,34 | 91,54 | 91,60 | -0,32% | 565.033,00 |
| 12.03.2025 | 91,48 | 92,55 | 89,90 | 91,89 | 0,56% | 664.421,00 |
| 11.03.2025 | 91,30 | 92,18 | 89,84 | 91,38 | -0,26% | 440.179,00 |
| 10.03.2025 | 90,98 | 92,72 | 90,50 | 91,62 | -0,35% | 877.498,00 |
| 07.03.2025 | 92,52 | 93,26 | 90,43 | 91,94 | -0,78% | 723.302,00 |
| 06.03.2025 | 94,27 | 94,27 | 92,44 | 92,66 | -2,21% | 683.634,00 |
| 05.03.2025 | 95,49 | 96,16 | 94,30 | 94,75 | -0,47% | 891.457,00 |
| 04.03.2025 | 96,70 | 97,04 | 94,84 | 95,20 | -2,48% | 909.572,00 |
| 03.03.2025 | 97,08 | 98,11 | 96,79 | 97,62 | 0,76% | 798.373,00 |
| 28.02.2025 | 96,55 | 97,33 | 95,15 | 96,88 | 0,62% | 752.024,00 |
| 27.02.2025 | 94,46 | 96,80 | 94,46 | 96,28 | 2,46% | 789.855,00 |
| 26.02.2025 | 95,12 | 95,36 | 93,73 | 93,97 | -1,06% | 579.379,00 |
| 25.02.2025 | 94,00 | 95,58 | 93,63 | 94,98 | 1,00% | 671.539,00 |
| 24.02.2025 | 92,83 | 94,94 | 91,91 | 94,04 | 2,43% | 686.029,00 |
| 21.02.2025 | 92,27 | 92,66 | 91,08 | 91,81 | -0,89% | 716.202,00 |
| 20.02.2025 | 92,01 | 92,98 | 90,39 | 92,63 | 1,23% | 890.486,00 |
| 19.02.2025 | 91,04 | 91,86 | 90,87 | 91,50 | -0,11% | 400.026,00 |
| 18.02.2025 | 90,29 | 92,02 | 89,88 | 91,60 | 1,72% | 457.972,00 |
| 14.02.2025 | 91,05 | 91,48 | 89,90 | 90,05 | -1,32% | 621.598,00 |
| 13.02.2025 | 89,68 | 91,30 | 89,12 | 91,25 | 1,96% | 556.354,00 |
| 12.02.2025 | 89,87 | 90,21 | 89,31 | 89,50 | -1,02% | 418.210,00 |
| 11.02.2025 | 91,83 | 92,40 | 90,06 | 90,42 | -1,25% | 482.126,00 |
| 10.02.2025 | 93,93 | 93,93 | 91,52 | 91,56 | -1,97% | 889.703,00 |
| 07.02.2025 | 94,01 | 94,54 | 92,97 | 93,40 | -0,84% | 801.582,00 |
| 06.02.2025 | 93,75 | 94,27 | 92,46 | 94,19 | 1,75% | 666.622,00 |
| 05.02.2025 | 91,27 | 92,91 | 90,81 | 92,57 | 2,46% | 856.731,00 |
| 04.02.2025 | 90,06 | 91,01 | 89,66 | 90,35 | 0,21% | 527.330,00 |
| 03.02.2025 | 90,07 | 90,63 | 88,99 | 90,16 | -0,94% | 659.865,00 |
| 31.01.2025 | 92,42 | 92,63 | 90,27 | 91,02 | -1,90% | 543.562,00 |
| 30.01.2025 | 91,50 | 94,20 | 89,08 | 92,78 | 3,09% | 845.415,00 |
| 29.01.2025 | 89,79 | 91,46 | 89,68 | 90,00 | -0,50% | 1.220.614,00 |
| 28.01.2025 | 91,27 | 91,60 | 90,03 | 90,45 | -0,40% | 548.570,00 |
| 27.01.2025 | 89,39 | 90,87 | 88,52 | 90,81 | 2,99% | 605.370,00 |
| 24.01.2025 | 88,01 | 88,18 | 87,02 | 88,17 | 0,78% | 1.209.740,00 |
| 23.01.2025 | 88,58 | 89,00 | 87,13 | 87,49 | -1,60% | 597.952,00 |
| 22.01.2025 | 89,81 | 90,00 | 88,63 | 88,91 | -0,33% | 661.568,00 |
| 21.01.2025 | 90,71 | 90,71 | 89,04 | 89,20 | -1,14% | 1.205.672,00 |
| 17.01.2025 | 90,21 | 90,89 | 89,95 | 90,23 | 0,21% | 592.860,00 |
| 16.01.2025 | 89,19 | 90,35 | 88,87 | 90,04 | 1,71% | 586.955,00 |
| 15.01.2025 | 89,36 | 89,54 | 87,96 | 88,53 | 0,81% | 504.878,00 |
| 14.01.2025 | 85,41 | 87,99 | 85,37 | 87,82 | 2,31% | 565.780,00 |
| 13.01.2025 | 83,90 | 85,95 | 83,90 | 85,84 | 0,35% | 605.832,00 |
| 10.01.2025 | 86,59 | 86,90 | 84,66 | 85,54 | -2,70% | 562.927,00 |
| 08.01.2025 | 87,77 | 88,04 | 86,20 | 87,91 | -0,18% | 776.144,00 |
| 07.01.2025 | 88,10 | 89,06 | 87,65 | 88,07 | 0,25% | 449.469,00 |
| 06.01.2025 | 88,78 | 89,34 | 87,43 | 87,85 | -0,99% | 881.259,00 |
| 03.01.2025 | 89,12 | 89,21 | 88,10 | 88,73 | -0,16% | 344.456,00 |
| 02.01.2025 | 88,81 | 89,47 | 88,24 | 88,87 | 0,28% | 341.528,00 |
| 31.12.2024 | 88,43 | 89,30 | 88,40 | 88,62 | -0,17% | 271.883,00 |
| 30.12.2024 | 88,54 | 89,01 | 87,60 | 88,77 | -0,58% | 397.413,00 |
| 27.12.2024 | 90,15 | 90,79 | 89,00 | 89,29 | -1,30% | 374.961,00 |
| 26.12.2024 | 89,80 | 90,95 | 89,66 | 90,47 | 0,54% | 345.305,00 |
| 24.12.2024 | 89,85 | 90,43 | 89,65 | 89,98 | 0,13% | 246.696,00 |
| 23.12.2024 | 89,47 | 90,55 | 89,25 | 89,86 | -0,19% | 623.442,00 |
| 20.12.2024 | 87,02 | 90,65 | 86,62 | 90,03 | 2,76% | 1.013.313,00 |