91,810$
-0,89%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 88,73 | 90,01 | 87,39 | 87,61 | -0,67% | 819.740,00 |
| 18.12.2024 | 92,86 | 92,86 | 88,18 | 88,20 | -4,67% | 661.632,00 |
| 17.12.2024 | 91,51 | 94,89 | 90,28 | 92,52 | 0,73% | 857.809,00 |
| 16.12.2024 | 92,20 | 92,28 | 91,20 | 91,85 | 0,09% | 641.106,00 |
| 13.12.2024 | 90,89 | 92,06 | 90,82 | 91,77 | 1,09% | 535.815,00 |
| 12.12.2024 | 91,48 | 92,73 | 90,73 | 90,78 | -0,21% | 458.071,00 |
| 11.12.2024 | 89,91 | 91,32 | 89,17 | 90,97 | 2,13% | 502.858,00 |
| 10.12.2024 | 90,25 | 90,42 | 88,34 | 89,07 | -1,55% | 637.488,00 |
| 09.12.2024 | 92,94 | 92,94 | 90,13 | 90,47 | -2,54% | 786.755,00 |
| 06.12.2024 | 93,91 | 94,20 | 92,54 | 92,83 | -1,30% | 425.022,00 |
| 05.12.2024 | 93,47 | 94,54 | 93,13 | 94,05 | 1,10% | 452.188,00 |
| 04.12.2024 | 93,40 | 93,67 | 92,72 | 93,03 | -0,55% | 379.209,00 |
| 03.12.2024 | 93,65 | 94,20 | 93,26 | 93,54 | -0,38% | 498.001,00 |
| 02.12.2024 | 92,87 | 94,42 | 92,38 | 93,90 | 0,92% | 552.043,00 |
| 29.11.2024 | 94,27 | 94,40 | 92,84 | 93,04 | -0,86% | 511.710,00 |
| 27.11.2024 | 91,94 | 94,24 | 91,53 | 93,85 | 3,18% | 1.020.407,00 |
| 26.11.2024 | 90,97 | 91,52 | 90,20 | 90,96 | -0,30% | 623.991,00 |
| 25.11.2024 | 89,90 | 91,43 | 89,74 | 91,23 | 2,79% | 778.213,00 |
| 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 |