19,270$
-0,16%
Echtzeit-Aktienkurs SiriusPoint Ltd
Bid:
Ask:
Aktienkurse zur SiriusPoint Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,21 | 19,47 | 18,96 | 19,27 | -0,16% | 527.490,00 |
| 08.05.2025 | 19,41 | 19,66 | 19,19 | 19,30 | 0,10% | 737.580,00 |
| 07.05.2025 | 19,63 | 19,74 | 19,14 | 19,28 | -1,33% | 1.214.535,00 |
| 06.05.2025 | 19,04 | 19,66 | 18,22 | 19,54 | 7,48% | 804.791,00 |
| 05.05.2025 | 17,76 | 18,28 | 17,62 | 18,18 | 1,28% | 730.672,00 |
| 02.05.2025 | 17,16 | 18,00 | 17,12 | 17,95 | 5,96% | 686.023,00 |
| 01.05.2025 | 16,65 | 17,10 | 16,54 | 16,94 | 0,83% | 641.146,00 |
| 30.04.2025 | 16,74 | 16,92 | 16,55 | 16,80 | -1,29% | 795.760,00 |
| 29.04.2025 | 16,69 | 17,04 | 16,49 | 17,02 | 2,41% | 588.471,00 |
| 28.04.2025 | 16,54 | 16,67 | 16,37 | 16,62 | 0,48% | 706.442,00 |
| 25.04.2025 | 16,50 | 16,55 | 16,07 | 16,54 | -0,36% | 439.303,00 |
| 24.04.2025 | 16,45 | 16,71 | 16,31 | 16,60 | 0,24% | 571.050,00 |
| 23.04.2025 | 16,58 | 16,75 | 16,43 | 16,56 | 1,04% | 630.235,00 |
| 22.04.2025 | 16,05 | 16,53 | 16,05 | 16,39 | 2,50% | 696.087,00 |
| 21.04.2025 | 16,61 | 16,69 | 15,90 | 15,99 | -4,25% | 489.784,00 |
| 17.04.2025 | 16,36 | 16,73 | 16,30 | 16,70 | 2,08% | 634.756,00 |
| 16.04.2025 | 16,36 | 16,58 | 16,22 | 16,36 | 0,18% | 680.035,00 |
| 15.04.2025 | 16,52 | 16,61 | 16,23 | 16,33 | -0,61% | 599.471,00 |
| 14.04.2025 | 16,32 | 16,59 | 16,11 | 16,43 | 2,43% | 464.854,00 |
| 11.04.2025 | 15,68 | 16,08 | 15,63 | 16,04 | 1,65% | 623.515,00 |
| 10.04.2025 | 15,90 | 16,17 | 15,54 | 15,78 | -1,50% | 744.697,00 |
| 09.04.2025 | 14,96 | 16,32 | 14,91 | 16,02 | 5,67% | 1.070.899,00 |
| 08.04.2025 | 15,79 | 16,01 | 15,00 | 15,16 | -2,00% | 713.656,00 |
| 07.04.2025 | 15,66 | 15,94 | 14,76 | 15,47 | -3,61% | 1.046.755,00 |
| 04.04.2025 | 17,12 | 17,32 | 15,87 | 16,05 | -8,60% | 907.326,00 |
| 03.04.2025 | 17,20 | 17,85 | 17,19 | 17,56 | -0,96% | 1.624.129,00 |
| 02.04.2025 | 17,77 | 17,99 | 17,56 | 17,73 | -0,67% | 1.032.256,00 |
| 01.04.2025 | 17,22 | 17,89 | 16,84 | 17,85 | 3,24% | 1.069.990,00 |
| 31.03.2025 | 16,81 | 17,62 | 16,81 | 17,29 | 1,35% | 1.210.768,00 |
| 28.03.2025 | 16,82 | 17,26 | 16,82 | 17,06 | 1,19% | 685.826,00 |
| 27.03.2025 | 16,68 | 16,91 | 16,60 | 16,86 | 1,44% | 660.002,00 |
| 26.03.2025 | 16,53 | 16,70 | 16,41 | 16,62 | 0,73% | 384.380,00 |
| 25.03.2025 | 16,36 | 16,65 | 16,34 | 16,50 | 1,54% | 682.577,00 |
| 24.03.2025 | 15,89 | 16,29 | 15,79 | 16,25 | 3,11% | 428.404,00 |
| 21.03.2025 | 15,78 | 15,98 | 15,62 | 15,76 | -0,06% | 1.779.713,00 |
| 20.03.2025 | 15,54 | 15,88 | 15,43 | 15,77 | 0,96% | 523.666,00 |
| 19.03.2025 | 15,37 | 15,78 | 15,37 | 15,62 | 2,16% | 756.328,00 |
| 18.03.2025 | 15,12 | 15,33 | 15,05 | 15,29 | 1,19% | 659.471,00 |
| 17.03.2025 | 14,50 | 15,19 | 14,50 | 15,11 | 2,37% | 627.539,00 |
| 14.03.2025 | 14,53 | 14,78 | 14,43 | 14,76 | 1,79% | 596.002,00 |
| 13.03.2025 | 14,51 | 14,66 | 14,37 | 14,50 | 0,62% | 669.665,00 |
| 12.03.2025 | 14,67 | 14,85 | 14,34 | 14,41 | -2,83% | 861.646,00 |
| 11.03.2025 | 14,68 | 15,05 | 14,53 | 14,83 | 2,13% | 902.939,00 |
| 10.03.2025 | 14,15 | 14,66 | 14,05 | 14,52 | 1,61% | 849.537,00 |
| 07.03.2025 | 14,64 | 14,74 | 14,23 | 14,29 | -2,66% | 783.942,00 |
| 06.03.2025 | 14,79 | 14,81 | 14,57 | 14,68 | -1,34% | 704.945,00 |
| 05.03.2025 | 14,86 | 15,06 | 14,66 | 14,88 | 0,81% | 539.789,00 |
| 04.03.2025 | 14,86 | 15,10 | 14,75 | 14,76 | -2,38% | 626.903,00 |
| 03.03.2025 | 15,40 | 15,42 | 15,02 | 15,12 | -1,43% | 682.450,00 |
| 28.02.2025 | 15,25 | 15,48 | 15,03 | 15,34 | 0,79% | 1.282.296,00 |
| 27.02.2025 | 15,04 | 15,38 | 14,98 | 15,22 | 1,74% | 1.043.772,00 |
| 26.02.2025 | 14,49 | 15,19 | 14,15 | 14,96 | 2,54% | 2.186.377,00 |
| 25.02.2025 | 14,32 | 14,65 | 14,16 | 14,59 | 2,39% | 1.614.379,00 |
| 24.02.2025 | 14,07 | 14,57 | 14,05 | 14,25 | 1,79% | 1.074.351,00 |
| 21.02.2025 | 14,21 | 14,34 | 13,97 | 14,00 | 0,14% | 1.529.469,00 |
| 20.02.2025 | 13,81 | 14,04 | 13,58 | 13,98 | -0,21% | 498.548,00 |
| 19.02.2025 | 13,80 | 14,19 | 13,26 | 14,01 | -0,07% | 637.984,00 |
| 18.02.2025 | 14,22 | 14,37 | 13,95 | 14,02 | -1,13% | 314.804,00 |
| 14.02.2025 | 14,37 | 14,37 | 14,05 | 14,18 | -0,63% | 289.526,00 |
| 13.02.2025 | 13,96 | 14,28 | 13,92 | 14,27 | 2,59% | 473.055,00 |
| 12.02.2025 | 14,18 | 14,18 | 13,85 | 13,91 | -2,45% | 391.600,00 |
| 11.02.2025 | 13,99 | 14,40 | 13,95 | 14,26 | 1,42% | 611.460,00 |
| 10.02.2025 | 14,22 | 14,27 | 13,96 | 14,06 | -1,33% | 474.965,00 |
| 07.02.2025 | 14,36 | 14,46 | 14,18 | 14,25 | -1,66% | 337.462,00 |
| 06.02.2025 | 14,28 | 14,52 | 14,28 | 14,49 | 0,56% | 253.407,00 |
| 05.02.2025 | 14,19 | 14,46 | 14,15 | 14,41 | 2,20% | 285.890,00 |
| 04.02.2025 | 14,07 | 14,26 | 13,87 | 14,10 | 0,00% | 250.033,00 |
| 03.02.2025 | 14,30 | 14,46 | 14,02 | 14,10 | -3,16% | 377.622,00 |
| 31.01.2025 | 14,68 | 14,89 | 14,55 | 14,56 | -1,69% | 430.051,00 |
| 30.01.2025 | 14,72 | 14,87 | 14,57 | 14,81 | 1,44% | 297.563,00 |
| 29.01.2025 | 14,99 | 15,03 | 14,53 | 14,60 | -1,48% | 239.342,00 |
| 28.01.2025 | 14,77 | 14,88 | 14,68 | 14,82 | 0,82% | 281.844,00 |
| 27.01.2025 | 14,62 | 14,87 | 14,59 | 14,70 | 1,10% | 316.201,00 |
| 24.01.2025 | 14,28 | 14,57 | 14,28 | 14,54 | 1,18% | 266.609,00 |
| 23.01.2025 | 14,57 | 14,65 | 14,31 | 14,37 | -1,84% | 344.589,00 |
| 22.01.2025 | 15,21 | 15,31 | 14,57 | 14,64 | -3,75% | 342.446,00 |
| 21.01.2025 | 15,11 | 15,28 | 15,01 | 15,21 | 1,47% | 363.351,00 |
| 17.01.2025 | 15,07 | 15,12 | 14,96 | 14,99 | 0,13% | 459.802,00 |
| 16.01.2025 | 14,83 | 15,06 | 14,82 | 14,97 | 1,22% | 289.808,00 |
| 15.01.2025 | 14,72 | 14,91 | 14,63 | 14,79 | 2,07% | 347.809,00 |
| 14.01.2025 | 14,30 | 14,58 | 14,29 | 14,49 | 1,33% | 494.735,00 |
| 13.01.2025 | 14,34 | 14,45 | 14,23 | 14,30 | -0,83% | 433.903,00 |
| 10.01.2025 | 14,69 | 14,76 | 14,27 | 14,42 | -3,55% | 437.370,00 |
| 08.01.2025 | 15,18 | 15,28 | 14,89 | 14,95 | -2,16% | 387.415,00 |
| 07.01.2025 | 15,19 | 15,29 | 14,96 | 15,28 | 0,92% | 386.349,00 |
| 06.01.2025 | 15,67 | 15,81 | 15,13 | 15,14 | -3,57% | 591.105,00 |
| 03.01.2025 | 15,72 | 15,78 | 15,49 | 15,70 | -0,25% | 430.355,00 |
| 02.01.2025 | 16,45 | 16,50 | 15,34 | 15,74 | -3,97% | 1.104.505,00 |
| 31.12.2024 | 14,59 | 16,42 | 14,45 | 16,39 | 15,42% | 1.472.930,00 |
| 30.12.2024 | 14,16 | 14,26 | 13,95 | 14,20 | -0,14% | 312.940,00 |
| 27.12.2024 | 14,00 | 14,30 | 13,96 | 14,22 | 0,85% | 470.074,00 |
| 26.12.2024 | 13,81 | 14,15 | 13,76 | 14,10 | 0,86% | 384.515,00 |
| 24.12.2024 | 14,12 | 14,26 | 13,96 | 13,98 | -1,20% | 205.387,00 |
| 23.12.2024 | 14,41 | 14,52 | 14,11 | 14,15 | -1,80% | 404.765,00 |
| 20.12.2024 | 14,36 | 14,48 | 14,19 | 14,41 | 0,14% | 4.242.419,00 |
| 19.12.2024 | 14,63 | 14,91 | 14,37 | 14,39 | -0,76% | 721.035,00 |
| 18.12.2024 | 15,06 | 15,22 | 14,39 | 14,50 | -4,23% | 531.188,00 |
| 17.12.2024 | 15,49 | 15,49 | 15,13 | 15,14 | -2,76% | 444.563,00 |
| 16.12.2024 | 15,49 | 15,70 | 15,45 | 15,57 | 0,13% | 436.746,00 |
| 13.12.2024 | 15,48 | 15,62 | 15,38 | 15,55 | 0,45% | 640.362,00 |