13,800€
-1,08%
Echtzeit-Aktienkurs QBE Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur QBE Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,90 | 14,00 | 13,90 | 13,95 | -0,36% | - |
| 06.05.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 205,00 |
| 05.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 04.05.2026 | 13,90 | 14,15 | 13,80 | 14,00 | 2,56% | - |
| 30.04.2026 | 13,60 | 13,70 | 13,60 | 13,65 | -0,36% | - |
| 29.04.2026 | 13,60 | 13,80 | 13,50 | 13,70 | 1,86% | 222,00 |
| 28.04.2026 | 13,50 | 13,50 | 13,40 | 13,45 | -1,10% | - |
| 27.04.2026 | 13,60 | 13,70 | 13,10 | 13,60 | -0,73% | 372,00 |
| 24.04.2026 | 13,70 | 13,75 | 13,70 | 13,70 | -0,36% | - |
| 23.04.2026 | 13,70 | 13,80 | 13,70 | 13,75 | -1,08% | - |
| 22.04.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 2,96% | 184,00 |
| 21.04.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,88% | 400,00 |
| 20.04.2026 | 13,75 | 14,00 | 13,75 | 13,90 | -0,71% | 150,00 |
| 17.04.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 16.04.2026 | 14,00 | 14,10 | 13,90 | 13,90 | 0,00% | 362,00 |
| 15.04.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -0,36% | - |
| 14.04.2026 | 13,75 | 14,00 | 13,75 | 13,95 | 1,09% | 46,00 |
| 13.04.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | 171,00 |
| 10.04.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | - |
| 09.04.2026 | 13,60 | 13,70 | 13,50 | 13,70 | 2,24% | 128,00 |
| 08.04.2026 | 13,45 | 13,45 | 13,30 | 13,40 | 2,29% | 1,00 |
| 07.04.2026 | 13,10 | 13,20 | 13,00 | 13,10 | 3,97% | - |
| 02.04.2026 | 12,80 | 12,90 | 12,60 | 12,60 | -1,95% | - |
| 01.04.2026 | 12,75 | 12,90 | 12,75 | 12,85 | 1,18% | 3,00 |
| 31.03.2026 | 12,70 | 12,80 | 12,40 | 12,70 | 0,40% | 780,00 |
| 30.03.2026 | 12,70 | 12,90 | 12,60 | 12,65 | 2,02% | 83,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 26.03.2026 | 12,70 | 12,70 | 12,45 | 12,50 | -2,34% | - |
| 25.03.2026 | 12,80 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 24.03.2026 | 12,80 | 12,85 | 12,65 | 12,80 | 0,39% | - |
| 23.03.2026 | 12,50 | 13,00 | 12,50 | 12,75 | 2,82% | - |
| 20.03.2026 | 12,55 | 12,60 | 12,40 | 12,40 | -2,75% | 8,00 |
| 19.03.2026 | 12,80 | 12,80 | 12,75 | 12,75 | 2,00% | - |
| 18.03.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -1,57% | - |
| 17.03.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | 1,00 |
| 16.03.2026 | 12,65 | 12,80 | 12,60 | 12,70 | 1,60% | 75,00 |
| 13.03.2026 | 12,60 | 12,70 | 12,50 | 12,50 | 0,00% | - |
| 12.03.2026 | 12,65 | 12,70 | 12,50 | 12,50 | -2,34% | 1,00 |
| 11.03.2026 | 12,85 | 12,90 | 12,75 | 12,80 | 1,59% | - |
| 10.03.2026 | 12,50 | 12,70 | 12,40 | 12,60 | 0,40% | 469,00 |
| 09.03.2026 | 12,40 | 12,60 | 12,30 | 12,55 | 2,45% | 10,00 |
| 06.03.2026 | 12,70 | 12,70 | 12,25 | 12,25 | -0,41% | - |
| 05.03.2026 | 12,50 | 12,70 | 12,20 | 12,30 | -6,46% | 96,00 |
| 04.03.2026 | 12,90 | 13,15 | 12,90 | 13,15 | 0,38% | - |
| 03.03.2026 | 13,10 | 13,10 | 12,80 | 13,10 | -0,76% | - |
| 02.03.2026 | 13,00 | 13,20 | 12,95 | 13,20 | 1,54% | 6,00 |
| 27.02.2026 | 13,10 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 26.02.2026 | 13,10 | 13,20 | 12,85 | 13,00 | -2,26% | 51,00 |
| 25.02.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 24.02.2026 | 13,10 | 13,10 | 12,90 | 13,10 | -1,50% | 1,00 |
| 23.02.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 3,50% | 487,00 |
| 20.02.2026 | 13,00 | 13,00 | 12,70 | 12,85 | 7,08% | 1,00 |
| 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 | 0,45% | 156,00 |
| 30.12.2025 | 11,05 | 11,15 | 11,05 | 11,10 | 1,37% | - |
| 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% | - |