18,850$
1,51%
Echtzeit-Aktienkurs FIDELIS INSURANCE HLDGS
Bid:
Ask:
Aktienkurse zur FIDELIS INSURANCE HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18,73 | 19,14 | 18,63 | 18,84 | 1,45% | 420.971,00 |
| 20.11.2025 | 18,89 | 19,00 | 18,43 | 18,57 | -0,96% | 423.660,00 |
| 19.11.2025 | 18,90 | 19,11 | 18,48 | 18,75 | -0,79% | 1.013.593,00 |
| 18.11.2025 | 18,42 | 19,14 | 18,42 | 18,90 | 2,33% | 497.740,00 |
| 17.11.2025 | 18,67 | 18,68 | 18,43 | 18,47 | 0,54% | 565.391,00 |
| 14.11.2025 | 18,38 | 18,51 | 18,11 | 18,37 | -1,66% | 498.459,00 |
| 13.11.2025 | 18,63 | 19,06 | 18,43 | 18,68 | -2,40% | 707.683,00 |
| 12.11.2025 | 19,02 | 19,27 | 19,00 | 19,14 | 0,58% | 311.713,00 |
| 11.11.2025 | 19,00 | 19,13 | 18,90 | 19,03 | 0,16% | 454.483,00 |
| 10.11.2025 | 18,83 | 19,17 | 18,75 | 19,00 | 0,74% | 322.787,00 |
| 07.11.2025 | 18,62 | 18,97 | 18,59 | 18,86 | 1,45% | 304.840,00 |
| 06.11.2025 | 18,38 | 18,69 | 18,38 | 18,59 | 0,43% | 464.547,00 |
| 05.11.2025 | 18,19 | 18,65 | 18,13 | 18,51 | 2,49% | 383.526,00 |
| 04.11.2025 | 17,89 | 18,07 | 17,74 | 18,06 | 1,01% | 449.070,00 |
| 03.11.2025 | 17,99 | 18,07 | 17,80 | 17,88 | -0,56% | 489.572,00 |
| 31.10.2025 | 17,87 | 18,21 | 17,86 | 17,98 | 0,00% | 527.327,00 |
| 30.10.2025 | 17,95 | 18,29 | 17,86 | 17,98 | 0,17% | 437.787,00 |
| 29.10.2025 | 17,90 | 18,46 | 17,80 | 17,95 | -0,28% | 460.053,00 |
| 28.10.2025 | 18,27 | 18,29 | 17,90 | 18,00 | -2,01% | 566.167,00 |
| 27.10.2025 | 18,33 | 18,53 | 18,24 | 18,37 | 0,49% | 258.932,00 |
| 24.10.2025 | 18,19 | 18,36 | 18,10 | 18,28 | 0,38% | 297.173,00 |
| 23.10.2025 | 18,28 | 18,33 | 18,05 | 18,21 | 0,55% | 310.350,00 |
| 22.10.2025 | 18,21 | 18,36 | 18,05 | 18,11 | 0,11% | 356.190,00 |
| 21.10.2025 | 18,27 | 18,32 | 18,03 | 18,09 | -0,44% | 435.466,00 |
| 20.10.2025 | 17,95 | 18,21 | 17,95 | 18,17 | 1,45% | 260.251,00 |
| 17.10.2025 | 17,60 | 17,95 | 17,58 | 17,91 | 1,36% | 428.405,00 |
| 16.10.2025 | 18,18 | 18,39 | 17,60 | 17,67 | -4,33% | 498.036,00 |
| 15.10.2025 | 18,82 | 18,92 | 18,38 | 18,47 | -2,22% | 347.895,00 |
| 14.10.2025 | 18,44 | 19,06 | 18,19 | 18,89 | 2,66% | 468.546,00 |
| 13.10.2025 | 18,30 | 18,52 | 18,24 | 18,40 | 0,44% | 328.042,00 |
| 10.10.2025 | 18,33 | 18,57 | 18,30 | 18,32 | 0,05% | 321.584,00 |
| 09.10.2025 | 18,68 | 18,77 | 18,20 | 18,31 | -1,93% | 357.177,00 |
| 08.10.2025 | 18,79 | 18,87 | 18,53 | 18,67 | 0,32% | 360.865,00 |
| 07.10.2025 | 18,60 | 18,83 | 18,41 | 18,61 | 0,38% | 554.616,00 |
| 06.10.2025 | 18,17 | 18,71 | 18,12 | 18,54 | 2,32% | 474.285,00 |
| 03.10.2025 | 17,79 | 18,40 | 17,79 | 18,12 | 1,80% | 44.131,00 |
| 02.10.2025 | 17,67 | 17,97 | 16,96 | 17,80 | 0,11% | 484.841,00 |
| 01.10.2025 | 18,16 | 18,60 | 17,77 | 17,78 | -2,04% | 545.959,00 |
| 30.09.2025 | 17,57 | 18,19 | 17,56 | 18,15 | 3,30% | 454.024,00 |
| 29.09.2025 | 17,53 | 17,58 | 17,37 | 17,57 | 0,23% | 300.965,00 |
| 26.09.2025 | 17,44 | 17,78 | 17,44 | 17,53 | 0,81% | 484.993,00 |
| 25.09.2025 | 17,60 | 17,67 | 17,32 | 17,39 | -0,86% | 581.508,00 |
| 24.09.2025 | 17,34 | 17,60 | 17,34 | 17,54 | 1,15% | 395.670,00 |
| 23.09.2025 | 17,58 | 17,70 | 17,30 | 17,34 | -1,14% | 489.239,00 |
| 22.09.2025 | 17,50 | 17,58 | 17,08 | 17,54 | -0,51% | 453.158,00 |
| 19.09.2025 | 17,78 | 17,88 | 17,60 | 17,63 | -0,73% | 851.460,00 |
| 18.09.2025 | 17,02 | 17,83 | 17,02 | 17,76 | 3,86% | 475.915,00 |
| 17.09.2025 | 17,25 | 17,48 | 17,05 | 17,10 | -0,87% | 609.353,00 |
| 16.09.2025 | 17,34 | 17,39 | 17,16 | 17,25 | -1,60% | 423.075,00 |
| 15.09.2025 | 17,52 | 17,65 | 17,41 | 17,53 | 0,00% | 525.421,00 |
| 12.09.2025 | 17,29 | 17,62 | 17,29 | 17,53 | 0,63% | 450.112,00 |
| 11.09.2025 | 17,16 | 17,51 | 17,13 | 17,42 | 2,11% | 446.438,00 |
| 10.09.2025 | 17,10 | 17,32 | 17,00 | 17,06 | -0,93% | 682.136,00 |
| 09.09.2025 | 17,49 | 17,61 | 17,20 | 17,22 | -1,60% | 583.010,00 |
| 08.09.2025 | 17,34 | 17,51 | 17,05 | 17,50 | 0,46% | 470.761,00 |
| 05.09.2025 | 17,59 | 17,72 | 17,33 | 17,42 | -1,02% | 533.063,00 |
| 04.09.2025 | 17,61 | 17,62 | 17,39 | 17,60 | 1,27% | 397.443,00 |
| 03.09.2025 | 17,44 | 17,55 | 17,29 | 17,38 | -0,63% | 636.932,00 |
| 02.09.2025 | 17,36 | 17,63 | 17,29 | 17,49 | 0,06% | 663.498,00 |
| 29.08.2025 | 17,44 | 17,53 | 17,35 | 17,48 | 1,10% | 528.609,00 |
| 28.08.2025 | 17,20 | 17,34 | 17,09 | 17,29 | 0,52% | 410.584,00 |
| 27.08.2025 | 16,76 | 17,26 | 16,76 | 17,20 | 2,02% | 653.131,00 |
| 26.08.2025 | 17,15 | 17,32 | 16,83 | 16,86 | -1,63% | 522.480,00 |
| 25.08.2025 | 17,45 | 17,57 | 17,11 | 17,14 | -2,28% | 607.077,00 |
| 22.08.2025 | 17,75 | 17,91 | 17,51 | 17,54 | -0,23% | 700.388,00 |
| 21.08.2025 | 17,58 | 17,82 | 17,42 | 17,58 | -0,17% | 895.462,00 |
| 20.08.2025 | 17,25 | 17,73 | 17,24 | 17,61 | 1,73% | 681.007,00 |
| 19.08.2025 | 17,01 | 17,48 | 16,86 | 17,31 | 1,76% | 716.590,00 |
| 18.08.2025 | 16,30 | 17,08 | 16,28 | 17,01 | 4,48% | 765.354,00 |
| 15.08.2025 | 17,05 | 17,13 | 15,94 | 16,28 | -4,85% | 1.152.242,00 |
| 14.08.2025 | 17,53 | 17,70 | 16,87 | 17,11 | -1,89% | 899.776,00 |
| 13.08.2025 | 17,00 | 17,56 | 16,96 | 17,44 | 2,65% | 846.570,00 |
| 12.08.2025 | 16,94 | 17,00 | 16,80 | 16,99 | 1,13% | 528.121,00 |
| 11.08.2025 | 16,82 | 16,86 | 16,65 | 16,80 | 0,06% | 564.421,00 |
| 08.08.2025 | 16,50 | 16,86 | 16,50 | 16,79 | 2,38% | 603.420,00 |
| 07.08.2025 | 16,13 | 16,48 | 16,08 | 16,40 | 2,05% | 871.678,00 |
| 06.08.2025 | 15,69 | 16,18 | 15,66 | 16,07 | 2,62% | 966.398,00 |
| 05.08.2025 | 15,25 | 15,71 | 15,19 | 15,66 | 3,37% | 654.583,00 |
| 04.08.2025 | 15,03 | 15,25 | 14,95 | 15,15 | 1,88% | 605.391,00 |
| 01.08.2025 | 15,11 | 15,13 | 14,80 | 14,87 | -1,59% | 603.595,00 |
| 31.07.2025 | 14,95 | 15,36 | 14,95 | 15,11 | 0,53% | 568.688,00 |
| 30.07.2025 | 15,16 | 15,26 | 14,94 | 15,03 | -0,86% | 758.538,00 |
| 29.07.2025 | 15,19 | 15,34 | 15,08 | 15,16 | -0,20% | 360.870,00 |
| 28.07.2025 | 15,55 | 15,59 | 15,01 | 15,19 | -2,63% | 513.598,00 |
| 25.07.2025 | 15,72 | 15,81 | 15,57 | 15,60 | 0,06% | 377.629,00 |
| 24.07.2025 | 15,95 | 15,99 | 15,59 | 15,59 | -3,05% | 657.175,00 |
| 23.07.2025 | 16,13 | 16,13 | 15,85 | 16,08 | 0,37% | 601.317,00 |
| 22.07.2025 | 15,80 | 16,11 | 15,75 | 16,02 | 1,26% | 462.035,00 |
| 21.07.2025 | 15,97 | 16,09 | 15,82 | 15,82 | -1,00% | 379.213,00 |
| 18.07.2025 | 15,91 | 16,17 | 15,91 | 15,98 | 0,57% | 447.275,00 |
| 17.07.2025 | 15,64 | 15,91 | 15,64 | 15,89 | 0,57% | 438.455,00 |
| 16.07.2025 | 15,88 | 16,02 | 15,62 | 15,80 | 0,32% | 542.894,00 |
| 15.07.2025 | 16,05 | 16,17 | 15,75 | 15,75 | -1,93% | 513.836,00 |
| 14.07.2025 | 15,74 | 16,06 | 15,74 | 16,06 | 2,16% | 531.090,00 |
| 11.07.2025 | 15,83 | 15,87 | 15,61 | 15,72 | -1,32% | 739.210,00 |
| 10.07.2025 | 15,90 | 16,07 | 15,73 | 15,93 | -0,25% | 695.175,00 |
| 09.07.2025 | 16,06 | 16,12 | 15,90 | 15,97 | -0,56% | 722.067,00 |
| 08.07.2025 | 15,82 | 16,15 | 15,75 | 16,06 | 0,82% | 566.462,00 |
| 07.07.2025 | 16,20 | 16,23 | 15,77 | 15,93 | -1,61% | 761.436,00 |
| 03.07.2025 | 16,20 | 16,29 | 16,01 | 16,19 | -0,37% | 344.305,00 |