99,540$
2,00%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 98,09 | 99,65 | 97,45 | 99,54 | 2,00% | 691.130,00 |
| 06.11.2025 | 96,93 | 98,00 | 96,85 | 97,59 | 0,83% | 585.053,00 |
| 05.11.2025 | 96,09 | 97,25 | 95,75 | 96,79 | 0,84% | 661.269,00 |
| 04.11.2025 | 95,00 | 96,19 | 94,63 | 95,98 | 1,74% | 787.360,00 |
| 03.11.2025 | 93,29 | 94,39 | 92,23 | 94,34 | 0,73% | 1.031.077,00 |
| 31.10.2025 | 92,70 | 93,95 | 92,53 | 93,66 | 0,17% | 995.170,00 |
| 30.10.2025 | 89,54 | 94,10 | 89,48 | 93,50 | 5,95% | 1.229.791,00 |
| 29.10.2025 | 88,13 | 89,67 | 88,07 | 88,25 | -0,94% | 1.105.550,00 |
| 28.10.2025 | 90,95 | 91,06 | 88,76 | 89,09 | -2,34% | 1.063.088,00 |
| 27.10.2025 | 91,03 | 91,34 | 90,57 | 91,22 | 0,09% | 878.781,00 |
| 24.10.2025 | 92,71 | 93,20 | 90,90 | 91,14 | -1,46% | 935.025,00 |
| 23.10.2025 | 92,05 | 92,67 | 91,35 | 92,49 | 0,61% | 673.321,00 |
| 22.10.2025 | 91,89 | 92,21 | 90,38 | 91,93 | -0,11% | 856.895,00 |
| 21.10.2025 | 92,46 | 92,63 | 91,60 | 92,03 | 0,02% | 1.062.917,00 |
| 20.10.2025 | 93,22 | 93,68 | 91,16 | 92,01 | -0,55% | 844.706,00 |
| 17.10.2025 | 92,45 | 92,90 | 91,77 | 92,52 | 0,43% | 853.374,00 |
| 16.10.2025 | 94,16 | 94,50 | 91,89 | 92,12 | -4,05% | 703.609,00 |
| 15.10.2025 | 98,89 | 98,91 | 96,00 | 96,01 | -2,90% | 748.527,00 |
| 14.10.2025 | 96,32 | 98,88 | 96,32 | 98,88 | 1,58% | 576.082,00 |
| 13.10.2025 | 96,81 | 98,24 | 95,84 | 97,34 | 1,17% | 500.234,00 |
| 10.10.2025 | 97,07 | 97,43 | 96,12 | 96,21 | -0,60% | 412.256,00 |
| 09.10.2025 | 97,66 | 97,73 | 96,11 | 96,79 | -0,22% | 833.689,00 |
| 08.10.2025 | 97,95 | 98,56 | 96,78 | 97,00 | 0,48% | 828.231,00 |
| 07.10.2025 | 95,82 | 96,96 | 95,01 | 96,54 | 1,63% | 896.006,00 |
| 06.10.2025 | 94,80 | 96,07 | 94,77 | 94,99 | 1,23% | 603.854,00 |
| 02.10.2025 | 94,24 | 94,74 | 93,49 | 93,84 | -0,38% | 917.314,00 |
| 01.10.2025 | 95,62 | 96,31 | 94,17 | 94,20 | -1,67% | 547.764,00 |
| 30.09.2025 | 94,36 | 96,09 | 94,36 | 95,80 | 0,76% | 491.428,00 |
| 29.09.2025 | 95,60 | 95,61 | 94,62 | 95,08 | -0,93% | 678.018,00 |
| 26.09.2025 | 95,07 | 96,93 | 95,07 | 95,97 | 1,46% | 675.771,00 |
| 25.09.2025 | 96,66 | 97,16 | 94,47 | 94,59 | -2,05% | 850.113,00 |
| 24.09.2025 | 95,56 | 97,03 | 94,74 | 96,57 | 1,49% | 1.116.299,00 |
| 23.09.2025 | 94,85 | 96,11 | 94,85 | 95,15 | 0,07% | 784.263,00 |
| 22.09.2025 | 95,15 | 96,22 | 95,07 | 95,08 | -0,29% | 651.919,00 |
| 19.09.2025 | 96,46 | 96,79 | 95,08 | 95,36 | -0,97% | 1.621.423,00 |
| 18.09.2025 | 96,01 | 96,87 | 94,97 | 96,29 | 1,44% | 507.756,00 |
| 17.09.2025 | 94,85 | 95,67 | 94,16 | 94,92 | 0,60% | 712.905,00 |
| 16.09.2025 | 96,44 | 96,44 | 94,21 | 94,35 | -1,69% | 665.846,00 |
| 15.09.2025 | 99,21 | 99,21 | 95,75 | 95,97 | -3,14% | 566.049,00 |
| 12.09.2025 | 99,01 | 99,92 | 98,74 | 99,08 | -0,22% | 572.971,00 |
| 11.09.2025 | 97,33 | 99,39 | 97,33 | 99,30 | 2,28% | 460.649,00 |
| 10.09.2025 | 96,78 | 97,40 | 96,27 | 97,09 | 0,09% | 354.578,00 |
| 09.09.2025 | 97,82 | 98,11 | 96,97 | 97,00 | -1,11% | 517.084,00 |
| 08.09.2025 | 97,47 | 98,26 | 96,23 | 98,09 | 0,68% | 653.798,00 |
| 05.09.2025 | 99,03 | 99,78 | 97,06 | 97,43 | -1,87% | 610.976,00 |
| 04.09.2025 | 98,89 | 99,34 | 96,76 | 99,29 | 1,02% | 379.023,00 |
| 03.09.2025 | 98,60 | 98,85 | 97,51 | 98,29 | -0,43% | 523.677,00 |
| 02.09.2025 | 98,19 | 98,85 | 97,60 | 98,71 | 0,13% | 480.661,00 |
| 29.08.2025 | 98,90 | 99,30 | 98,33 | 98,58 | -0,06% | 463.745,00 |
| 28.08.2025 | 98,16 | 98,67 | 97,50 | 98,64 | 0,25% | 525.687,00 |
| 27.08.2025 | 97,00 | 98,90 | 97,00 | 98,39 | 1,43% | 563.056,00 |
| 26.08.2025 | 97,30 | 97,92 | 96,80 | 97,00 | -1,12% | 743.404,00 |
| 25.08.2025 | 98,99 | 99,11 | 97,92 | 98,10 | -1,10% | 486.474,00 |
| 22.08.2025 | 99,22 | 100,05 | 98,84 | 99,19 | 0,23% | 498.058,00 |
| 21.08.2025 | 97,39 | 99,00 | 97,39 | 98,96 | 1,38% | 677.314,00 |
| 20.08.2025 | 96,25 | 98,01 | 96,06 | 97,61 | 1,20% | 622.911,00 |
| 19.08.2025 | 95,19 | 96,49 | 95,08 | 96,45 | 1,52% | 361.551,00 |
| 18.08.2025 | 95,00 | 95,34 | 94,70 | 95,01 | -0,25% | 442.010,00 |
| 15.08.2025 | 97,53 | 97,53 | 95,08 | 95,25 | -2,14% | 935.236,00 |
| 14.08.2025 | 97,90 | 98,03 | 96,23 | 97,33 | -0,80% | 602.485,00 |
| 13.08.2025 | 97,54 | 98,35 | 96,82 | 98,11 | 1,17% | 413.419,00 |
| 12.08.2025 | 96,77 | 97,11 | 95,97 | 96,98 | 0,99% | 443.298,00 |
| 11.08.2025 | 96,79 | 97,03 | 95,73 | 96,03 | -0,46% | 568.595,00 |
| 08.08.2025 | 96,45 | 97,15 | 96,20 | 96,47 | 0,59% | 720.021,00 |
| 07.08.2025 | 96,00 | 96,02 | 94,64 | 95,90 | 0,65% | 831.095,00 |
| 06.08.2025 | 94,85 | 95,51 | 93,80 | 95,28 | 1,01% | 641.712,00 |
| 05.08.2025 | 94,46 | 94,71 | 93,54 | 94,33 | 0,26% | 805.250,00 |
| 04.08.2025 | 94,49 | 94,69 | 93,58 | 94,09 | 0,81% | 786.275,00 |
| 01.08.2025 | 93,00 | 93,71 | 91,77 | 93,33 | -0,54% | 669.340,00 |
| 31.07.2025 | 93,32 | 95,26 | 93,00 | 93,84 | 0,18% | 1.279.150,00 |
| 30.07.2025 | 97,35 | 97,61 | 93,04 | 93,67 | -3,56% | 1.230.656,00 |
| 29.07.2025 | 97,62 | 97,77 | 96,41 | 97,13 | 0,88% | 949.024,00 |
| 28.07.2025 | 96,82 | 96,84 | 96,10 | 96,28 | -0,72% | 716.726,00 |
| 25.07.2025 | 95,97 | 97,31 | 95,94 | 96,98 | 1,09% | 415.423,00 |
| 24.07.2025 | 96,91 | 96,92 | 95,75 | 95,93 | -1,46% | 647.290,00 |
| 23.07.2025 | 96,56 | 97,39 | 95,98 | 97,35 | 0,37% | 1.178.244,00 |
| 22.07.2025 | 96,52 | 97,73 | 96,31 | 96,99 | 0,93% | 485.976,00 |
| 21.07.2025 | 97,61 | 97,64 | 96,10 | 96,10 | -1,04% | 381.030,00 |
| 18.07.2025 | 97,19 | 98,17 | 96,83 | 97,11 | 0,11% | 324.207,00 |
| 17.07.2025 | 95,46 | 97,23 | 95,02 | 97,00 | 1,13% | 646.962,00 |
| 16.07.2025 | 96,38 | 96,94 | 95,17 | 95,92 | 0,01% | 472.809,00 |
| 15.07.2025 | 98,68 | 98,68 | 95,91 | 95,91 | -3,06% | 605.409,00 |
| 14.07.2025 | 96,27 | 98,97 | 96,24 | 98,94 | 2,85% | 666.485,00 |
| 11.07.2025 | 96,14 | 97,02 | 95,85 | 96,20 | -0,87% | 347.231,00 |
| 10.07.2025 | 97,78 | 97,88 | 96,21 | 97,04 | -1,04% | 913.050,00 |
| 09.07.2025 | 98,87 | 99,32 | 97,83 | 98,06 | -0,31% | 587.502,00 |
| 08.07.2025 | 98,39 | 98,87 | 97,36 | 98,36 | -0,25% | 840.772,00 |
| 07.07.2025 | 99,76 | 100,00 | 97,73 | 98,61 | -0,50% | 709.496,00 |
| 03.07.2025 | 98,24 | 99,35 | 98,00 | 99,11 | 0,90% | 661.690,00 |
| 02.07.2025 | 101,98 | 102,12 | 97,75 | 98,23 | -4,11% | 826.715,00 |
| 01.07.2025 | 103,53 | 104,31 | 102,42 | 102,44 | -1,33% | 1.262.832,00 |
| 30.06.2025 | 102,46 | 103,88 | 102,46 | 103,82 | 0,59% | 551.007,00 |
| 27.06.2025 | 102,78 | 103,82 | 102,04 | 103,21 | 0,39% | 806.106,00 |
| 26.06.2025 | 100,85 | 102,87 | 100,51 | 102,81 | 2,31% | 477.419,00 |
| 25.06.2025 | 102,32 | 102,44 | 100,24 | 100,49 | -2,36% | 549.677,00 |
| 24.06.2025 | 104,13 | 104,54 | 102,89 | 102,92 | -0,82% | 796.168,00 |
| 23.06.2025 | 102,55 | 103,89 | 101,87 | 103,77 | 1,16% | 649.222,00 |
| 20.06.2025 | 102,43 | 103,26 | 101,65 | 102,58 | 0,63% | 1.301.166,00 |
| 18.06.2025 | 102,27 | 102,69 | 101,45 | 101,94 | -0,23% | 878.842,00 |
| 17.06.2025 | 103,33 | 103,40 | 101,00 | 102,17 | -1,21% | 565.446,00 |