12,700€
5,83%
Echtzeit-Aktienkurs QBE Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur QBE Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 12,05 | 12,10 | 11,90 | 12,00 | 2,13% | 125,00 |
| 18.02.2026 | 11,75 | 11,90 | 11,75 | 11,75 | -1,67% | 4,00 |
| 17.02.2026 | 11,85 | 11,95 | 11,75 | 11,95 | 2,14% | - |
| 16.02.2026 | 11,70 | 11,80 | 11,65 | 11,70 | 0,86% | 4,00 |
| 13.02.2026 | 11,60 | 11,70 | 11,55 | 11,60 | 0,43% | 1,00 |
| 12.02.2026 | 11,80 | 11,80 | 11,50 | 11,55 | -3,75% | 83,00 |
| 11.02.2026 | 11,95 | 12,10 | 11,90 | 12,00 | 3,00% | 142,00 |
| 10.02.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -4,51% | - |
| 09.02.2026 | 12,20 | 12,25 | 12,05 | 12,20 | 0,00% | 99,00 |
| 06.02.2026 | 11,90 | 12,20 | 11,85 | 12,20 | 2,95% | - |
| 05.02.2026 | 12,00 | 12,05 | 11,80 | 11,85 | 2,16% | 202,00 |
| 04.02.2026 | 11,70 | 11,75 | 11,50 | 11,60 | -2,11% | 57,00 |
| 03.02.2026 | 11,70 | 12,00 | 11,65 | 11,85 | 1,28% | 305,00 |
| 02.02.2026 | 11,40 | 11,75 | 11,40 | 11,70 | 0,86% | 29,00 |
| 30.01.2026 | 11,55 | 11,70 | 11,55 | 11,60 | 1,31% | - |
| 29.01.2026 | 11,60 | 11,60 | 11,30 | 11,45 | 0,00% | - |
| 28.01.2026 | 11,45 | 11,50 | 11,45 | 11,45 | -1,72% | - |
| 27.01.2026 | 11,65 | 11,65 | 11,60 | 11,65 | 2,64% | - |
| 26.01.2026 | 11,35 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 23.01.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -2,58% | - |
| 22.01.2026 | 11,60 | 11,65 | 11,55 | 11,65 | 2,64% | 358,00 |
| 21.01.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 20.01.2026 | 11,45 | 11,50 | 11,35 | 11,35 | -0,87% | - |
| 19.01.2026 | 11,45 | 11,45 | 11,25 | 11,45 | 0,00% | - |
| 16.01.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 15.01.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 14.01.2026 | 11,35 | 11,35 | 11,20 | 11,25 | -1,32% | - |
| 13.01.2026 | 11,45 | 11,55 | 11,40 | 11,40 | 0,00% | - |
| 12.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.01.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 1,31% | - |
| 08.01.2026 | 11,40 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 07.01.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | - |
| 06.01.2026 | 11,40 | 11,50 | 11,35 | 11,50 | 2,68% | - |
| 05.01.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 0,45% | - |
| 02.01.2026 | 11,15 | 11,35 | 11,05 | 11,15 | 1,83% | 156,00 |
| 29.12.2025 | 10,90 | 11,15 | 10,80 | 10,95 | -1,79% | 2.427,00 |
| 23.12.2025 | 11,35 | 11,45 | 11,15 | 11,15 | 1,36% | - |
| 22.12.2025 | 11,15 | 11,15 | 10,90 | 11,00 | -1,35% | 765,00 |
| 19.12.2025 | 11,20 | 11,20 | 11,05 | 11,15 | -0,89% | - |
| 18.12.2025 | 11,15 | 11,40 | 11,15 | 11,25 | 2,74% | 215,00 |
| 17.12.2025 | 11,15 | 11,15 | 10,95 | 10,95 | 0,46% | 1,00 |
| 16.12.2025 | 11,00 | 11,10 | 10,90 | 10,90 | 1,40% | - |
| 15.12.2025 | 10,95 | 11,00 | 10,65 | 10,75 | -1,38% | - |
| 12.12.2025 | 11,05 | 11,05 | 10,80 | 10,90 | -0,91% | - |
| 11.12.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 10.12.2025 | 10,95 | 10,95 | 10,90 | 10,90 | -0,46% | - |
| 09.12.2025 | 10,95 | 11,00 | 10,95 | 10,95 | 1,86% | - |
| 08.12.2025 | 10,85 | 10,90 | 10,75 | 10,75 | 0,47% | 3,00 |
| 05.12.2025 | 10,65 | 10,75 | 10,65 | 10,70 | 0,47% | 3,00 |
| 04.12.2025 | 10,75 | 10,80 | 10,65 | 10,65 | -1,39% | 201,00 |
| 03.12.2025 | 10,75 | 10,80 | 10,70 | 10,80 | -2,26% | - |
| 02.12.2025 | 11,00 | 11,05 | 10,95 | 11,05 | 0,91% | - |
| 01.12.2025 | 10,90 | 10,95 | 10,80 | 10,95 | 0,46% | 10,00 |
| 28.11.2025 | 10,90 | 10,95 | 10,90 | 10,90 | 1,40% | - |
| 27.11.2025 | 10,70 | 10,75 | 10,70 | 10,75 | -3,59% | - |
| 26.11.2025 | 11,10 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 25.11.2025 | 10,95 | 11,05 | 10,85 | 11,05 | -2,64% | - |
| 24.11.2025 | 11,20 | 11,35 | 11,15 | 11,35 | 2,71% | - |
| 21.11.2025 | 10,95 | 11,05 | 10,85 | 11,05 | 2,31% | - |
| 20.11.2025 | 11,05 | 11,15 | 10,70 | 10,80 | -3,14% | 5,00 |
| 19.11.2025 | 11,10 | 11,25 | 11,05 | 11,15 | -1,76% | - |
| 18.11.2025 | 11,20 | 11,35 | 10,90 | 11,35 | 0,89% | 1.613,00 |
| 17.11.2025 | 11,45 | 11,50 | 11,20 | 11,25 | -1,75% | - |
| 14.11.2025 | 11,35 | 11,45 | 11,25 | 11,45 | 0,88% | - |
| 13.11.2025 | 11,55 | 11,65 | 11,35 | 11,35 | -2,16% | 1.000,00 |
| 12.11.2025 | 11,65 | 11,65 | 11,55 | 11,60 | 2,20% | - |
| 11.11.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -1,30% | - |
| 10.11.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 3,14% | - |
| 07.11.2025 | 11,20 | 11,25 | 11,00 | 11,15 | 0,90% | - |
| 06.11.2025 | 11,30 | 11,30 | 10,95 | 11,05 | -1,34% | 1,00 |
| 05.11.2025 | 11,05 | 11,20 | 11,05 | 11,20 | 2,28% | - |
| 04.11.2025 | 10,95 | 11,05 | 10,90 | 10,95 | -1,35% | - |
| 03.11.2025 | 11,10 | 11,15 | 11,05 | 11,10 | -1,33% | - |
| 31.10.2025 | 11,20 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 30.10.2025 | 11,25 | 11,30 | 11,15 | 11,15 | -2,19% | 45,00 |
| 29.10.2025 | 11,45 | 11,45 | 11,35 | 11,40 | -1,30% | - |
| 28.10.2025 | 11,50 | 11,60 | 11,45 | 11,55 | 1,76% | 443,00 |
| 27.10.2025 | 11,40 | 11,40 | 11,25 | 11,35 | -0,44% | - |
| 24.10.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 23.10.2025 | 11,30 | 11,40 | 11,25 | 11,35 | 1,79% | 88,00 |
| 22.10.2025 | 11,25 | 11,25 | 11,10 | 11,15 | -0,89% | - |
| 21.10.2025 | 11,25 | 11,30 | 11,20 | 11,25 | -1,32% | 31,00 |
| 20.10.2025 | 11,30 | 11,45 | 11,25 | 11,40 | 3,17% | - |
| 17.10.2025 | 10,85 | 11,05 | 10,75 | 11,05 | -5,96% | - |
| 16.10.2025 | 11,95 | 12,05 | 11,75 | 11,75 | 2,62% | - |
| 15.10.2025 | 11,85 | 11,95 | 11,45 | 11,45 | -4,18% | 116,00 |
| 14.10.2025 | 11,90 | 12,00 | 11,75 | 11,95 | -2,05% | - |
| 13.10.2025 | 12,15 | 12,25 | 12,10 | 12,20 | 2,95% | - |
| 10.10.2025 | 12,25 | 12,25 | 11,85 | 11,85 | -1,25% | - |
| 09.10.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -2,44% | 594,00 |
| 08.10.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 2,07% | 327,00 |
| 07.10.2025 | 11,95 | 12,05 | 11,75 | 12,05 | 0,84% | 599,00 |
| 06.10.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 1,70% | - |
| 03.10.2025 | 11,75 | 11,80 | 11,70 | 11,75 | -0,84% | - |
| 02.10.2025 | 11,90 | 11,90 | 11,85 | 11,85 | 0,00% | - |
| 01.10.2025 | 11,70 | 11,85 | 11,60 | 11,85 | 2,60% | 25,00 |
| 30.09.2025 | 11,55 | 11,55 | 11,45 | 11,55 | -0,86% | - |
| 29.09.2025 | 11,65 | 11,70 | 11,65 | 11,65 | 1,30% | - |
| 26.09.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 3,14% | - |
| 25.09.2025 | 11,35 | 11,35 | 11,05 | 11,15 | -1,76% | 3,00 |