14,000€
-3,45%
Echtzeit-Aktienkurs QBE Insurance Group Ltd.
Bid:
Ask:
Aktienkurse zur QBE Insurance Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,00 | 14,00 | 13,95 | 13,95 | -3,79% | - |
| 13.08.2026 | 14,40 | 14,60 | 14,30 | 14,50 | 0,00% | 181,00 |
| 12.08.2026 | 14,50 | 14,60 | 14,50 | 14,50 | 1,40% | - |
| 11.08.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | 1.000,00 |
| 10.08.2026 | 14,60 | 14,70 | 14,60 | 14,60 | -3,31% | 1,00 |
| 07.08.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 5,00 |
| 06.08.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 376,00 |
| 05.08.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -2,60% | - |
| 04.08.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 0,00% | - |
| 03.08.2026 | 15,20 | 15,40 | 15,10 | 15,40 | 1,99% | 176,00 |
| 31.07.2026 | 15,15 | 15,20 | 14,90 | 15,10 | -2,89% | 9,00 |
| 30.07.2026 | 15,40 | 15,60 | 15,40 | 15,55 | 0,65% | 8,00 |
| 29.07.2026 | 15,60 | 15,70 | 15,40 | 15,45 | -1,59% | - |
| 28.07.2026 | 15,60 | 15,80 | 15,60 | 15,70 | 2,61% | 79,00 |
| 27.07.2026 | 15,40 | 15,45 | 15,30 | 15,30 | 0,00% | 20,00 |
| 24.07.2026 | 15,20 | 15,35 | 15,20 | 15,30 | 3,38% | - |
| 23.07.2026 | 15,00 | 15,10 | 14,80 | 14,80 | -2,63% | 109,00 |
| 22.07.2026 | 15,20 | 15,20 | 15,10 | 15,20 | -2,56% | 50,00 |
| 21.07.2026 | 15,60 | 15,60 | 15,55 | 15,60 | 0,00% | - |
| 20.07.2026 | 15,50 | 15,80 | 15,50 | 15,60 | 1,96% | 21,00 |
| 17.07.2026 | 15,25 | 15,30 | 15,20 | 15,30 | 1,32% | 1,00 |
| 16.07.2026 | 15,10 | 15,20 | 15,00 | 15,10 | -2,27% | 1,00 |
| 15.07.2026 | 15,40 | 15,45 | 15,40 | 15,45 | -1,59% | - |
| 14.07.2026 | 15,65 | 15,75 | 15,60 | 15,70 | 1,29% | - |
| 13.07.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 10.07.2026 | 15,50 | 15,60 | 15,40 | 15,60 | -0,95% | 8,00 |
| 09.07.2026 | 15,50 | 15,80 | 15,40 | 15,75 | 4,30% | 604,00 |
| 08.07.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | 918,00 |
| 07.07.2026 | 15,10 | 15,20 | 15,05 | 15,10 | -0,66% | 2,00 |
| 06.07.2026 | 15,10 | 15,25 | 15,00 | 15,20 | 0,66% | 1,00 |
| 03.07.2026 | 15,05 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 02.07.2026 | 15,20 | 15,30 | 15,10 | 15,10 | -1,95% | 71,00 |
| 01.07.2026 | 15,10 | 15,45 | 15,10 | 15,40 | 0,98% | 3,00 |
| 30.06.2026 | 15,10 | 15,25 | 15,10 | 15,25 | 0,99% | - |
| 29.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 26.06.2026 | 15,00 | 15,20 | 14,95 | 15,10 | 0,00% | - |
| 25.06.2026 | 15,20 | 15,25 | 15,00 | 15,10 | 2,03% | 1,00 |
| 24.06.2026 | 14,95 | 15,10 | 14,80 | 14,80 | 0,34% | 2,00 |
| 23.06.2026 | 14,90 | 15,00 | 14,75 | 14,75 | -1,99% | 66,00 |
| 22.06.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 2,38% | - |
| 19.06.2026 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | 171,00 |
| 18.06.2026 | 14,60 | 14,80 | 14,60 | 14,70 | 2,80% | 5,00 |
| 17.06.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 16.06.2026 | 14,30 | 14,40 | 14,20 | 14,40 | -0,69% | 10,00 |
| 15.06.2026 | 14,30 | 14,50 | 14,20 | 14,50 | -1,69% | 182,00 |
| 12.06.2026 | 14,70 | 14,80 | 14,60 | 14,75 | -1,67% | - |
| 11.06.2026 | 14,80 | 15,00 | 14,75 | 15,00 | 6,01% | 101,00 |
| 10.06.2026 | 14,20 | 14,30 | 14,10 | 14,15 | 2,54% | - |
| 09.06.2026 | 14,00 | 14,10 | 13,60 | 13,80 | 0,00% | - |
| 08.06.2026 | 13,65 | 13,80 | 13,55 | 13,80 | 0,73% | 1.034,00 |
| 05.06.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,08% | - |
| 04.06.2026 | 13,75 | 13,90 | 13,70 | 13,85 | 2,59% | 4,00 |
| 03.06.2026 | 13,65 | 13,70 | 13,50 | 13,50 | -1,10% | 1,00 |
| 02.06.2026 | 13,60 | 13,70 | 13,60 | 13,65 | -0,73% | - |
| 01.06.2026 | 13,80 | 13,80 | 13,70 | 13,75 | -1,08% | - |
| 29.05.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 1,46% | - |
| 28.05.2026 | 13,70 | 13,75 | 13,70 | 13,70 | -3,52% | - |
| 27.05.2026 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | 136,00 |
| 26.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 25.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 22.05.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 21.05.2026 | 14,50 | 14,60 | 14,40 | 14,50 | -1,02% | 9,00 |
| 20.05.2026 | 14,50 | 14,70 | 14,50 | 14,65 | 0,34% | - |
| 19.05.2026 | 14,70 | 14,80 | 14,60 | 14,60 | 1,74% | 149,00 |
| 18.05.2026 | 14,30 | 14,50 | 14,25 | 14,35 | 1,06% | 529,00 |
| 15.05.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 1,43% | 2,00 |
| 14.05.2026 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 13.05.2026 | 13,85 | 14,00 | 13,80 | 14,00 | 2,19% | 148,00 |
| 12.05.2026 | 13,70 | 13,80 | 13,60 | 13,70 | -1,08% | 3,00 |
| 11.05.2026 | 13,80 | 13,90 | 13,80 | 13,85 | 0,36% | 108,00 |
| 08.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -1,08% | - |
| 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% | - |