86,550€
6,54%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 84,23 | 84,23 | 84,23 | 84,23 | 3,68% | - |
| 04.02.2026 | 81,24 | 81,24 | 81,24 | 81,24 | -0,01% | - |
| 03.02.2026 | 81,25 | 81,25 | 81,25 | 81,25 | 1,60% | - |
| 02.02.2026 | 79,97 | 79,97 | 79,97 | 79,97 | 0,39% | 4,00 |
| 30.01.2026 | 79,66 | 79,66 | 79,66 | 79,66 | 2,47% | - |
| 29.01.2026 | 77,74 | 77,74 | 77,74 | 77,74 | 0,52% | - |
| 28.01.2026 | 77,34 | 77,34 | 77,34 | 77,34 | -1,29% | - |
| 27.01.2026 | 78,35 | 78,35 | 78,35 | 78,35 | 0,67% | - |
| 26.01.2026 | 77,83 | 77,83 | 77,83 | 77,83 | -0,47% | - |
| 23.01.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -0,05% | - |
| 22.01.2026 | 78,24 | 78,24 | 78,24 | 78,24 | 0,63% | - |
| 21.01.2026 | 77,75 | 77,75 | 77,75 | 77,75 | -0,06% | - |
| 20.01.2026 | 77,27 | 77,80 | 77,27 | 77,80 | 0,86% | 4,00 |
| 19.01.2026 | 77,14 | 77,14 | 77,14 | 77,14 | -0,91% | - |
| 16.01.2026 | 77,85 | 77,85 | 77,85 | 77,85 | -0,06% | - |
| 15.01.2026 | 77,90 | 77,90 | 77,90 | 77,90 | 0,57% | - |
| 14.01.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -2,47% | - |
| 13.01.2026 | 79,42 | 79,42 | 79,42 | 79,42 | -1,87% | - |
| 12.01.2026 | 80,93 | 80,93 | 80,93 | 80,93 | -1,43% | - |
| 09.01.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 1,55% | - |
| 08.01.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 1,44% | - |
| 07.01.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -0,13% | - |
| 06.01.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,05% | - |
| 05.01.2026 | 79,84 | 79,84 | 79,84 | 79,84 | -1,66% | - |
| 02.01.2026 | 81,19 | 81,19 | 81,19 | 81,19 | -0,07% | - |
| 30.12.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,66% | - |
| 29.12.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,44% | - |
| 23.12.2025 | 81,90 | 81,90 | 81,90 | 81,90 | 0,49% | - |
| 22.12.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,22% | - |
| 19.12.2025 | 81,68 | 81,68 | 81,68 | 81,68 | 0,78% | - |
| 18.12.2025 | 81,05 | 81,05 | 81,05 | 81,05 | 0,02% | - |
| 17.12.2025 | 81,03 | 81,03 | 81,03 | 81,03 | 0,04% | - |
| 16.12.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,62% | - |
| 15.12.2025 | 79,52 | 80,50 | 79,52 | 80,50 | 1,59% | 76,00 |
| 12.12.2025 | 79,24 | 79,24 | 79,24 | 79,24 | 1,30% | - |
| 11.12.2025 | 78,22 | 78,22 | 78,22 | 78,22 | -0,34% | - |
| 10.12.2025 | 78,49 | 78,49 | 78,49 | 78,49 | 1,26% | - |
| 09.12.2025 | 77,51 | 77,51 | 77,51 | 77,51 | -0,74% | - |
| 08.12.2025 | 78,09 | 78,09 | 78,09 | 78,09 | -0,78% | - |
| 05.12.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,40% | - |
| 04.12.2025 | 79,02 | 79,02 | 79,02 | 79,02 | -0,47% | - |
| 03.12.2025 | 79,02 | 79,39 | 79,02 | 79,39 | -0,45% | 61,00 |
| 02.12.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -1,05% | - |
| 01.12.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -0,42% | - |
| 28.11.2025 | 80,94 | 80,94 | 80,94 | 80,94 | 0,15% | - |
| 27.11.2025 | 80,82 | 80,82 | 80,82 | 80,82 | 0,62% | - |
| 26.11.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 1,44% | - |
| 25.11.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -0,83% | - |
| 24.11.2025 | 79,84 | 79,84 | 79,84 | 79,84 | 0,95% | - |
| 21.11.2025 | 79,09 | 79,09 | 79,09 | 79,09 | 0,04% | - |
| 20.11.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 0,51% | - |
| 19.11.2025 | 78,66 | 78,66 | 78,66 | 78,66 | -0,24% | - |
| 18.11.2025 | 78,85 | 78,85 | 78,85 | 78,85 | -0,45% | - |
| 17.11.2025 | 79,21 | 79,21 | 79,21 | 79,21 | 0,11% | - |
| 14.11.2025 | 79,12 | 79,12 | 79,12 | 79,12 | 0,53% | - |
| 13.11.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 1,13% | - |
| 12.11.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 0,69% | - |
| 11.11.2025 | 77,29 | 77,29 | 77,29 | 77,29 | 0,48% | - |
| 10.11.2025 | 76,92 | 76,92 | 76,92 | 76,92 | 1,80% | - |
| 07.11.2025 | 75,56 | 75,56 | 75,56 | 75,56 | 0,05% | - |
| 06.11.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -0,09% | - |
| 05.11.2025 | 75,59 | 75,59 | 75,59 | 75,59 | 1,96% | - |
| 04.11.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -0,18% | - |
| 03.11.2025 | 74,27 | 74,27 | 74,27 | 74,27 | -0,85% | - |
| 31.10.2025 | 74,49 | 74,91 | 74,49 | 74,91 | 1,97% | 35,00 |
| 30.10.2025 | 73,46 | 73,46 | 73,46 | 73,46 | 1,49% | - |
| 29.10.2025 | 72,38 | 72,38 | 72,38 | 72,38 | -1,80% | - |
| 28.10.2025 | 73,71 | 73,71 | 73,71 | 73,71 | -1,46% | - |
| 27.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,08% | - |
| 24.10.2025 | 74,86 | 74,86 | 74,86 | 74,86 | -0,49% | - |
| 23.10.2025 | 75,23 | 75,23 | 75,23 | 75,23 | 0,31% | - |
| 22.10.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,96% | - |
| 21.10.2025 | 74,29 | 74,29 | 74,29 | 74,29 | 0,77% | - |
| 20.10.2025 | 73,72 | 73,72 | 73,72 | 73,72 | 0,96% | - |
| 17.10.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -4,20% | - |
| 16.10.2025 | 76,22 | 76,22 | 76,22 | 76,22 | -3,27% | - |
| 15.10.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,44% | - |
| 14.10.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -0,68% | - |
| 13.10.2025 | 79,69 | 79,69 | 79,69 | 79,69 | 0,61% | - |
| 10.10.2025 | 79,21 | 79,21 | 79,21 | 79,21 | -0,29% | - |
| 09.10.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -1,19% | - |
| 08.10.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 3,62% | - |
| 07.10.2025 | 77,59 | 77,59 | 77,59 | 77,59 | 0,77% | - |
| 06.10.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 2,04% | - |
| 03.10.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -1,15% | - |
| 02.10.2025 | 76,34 | 76,34 | 76,34 | 76,34 | -0,40% | - |
| 01.10.2025 | 76,65 | 76,65 | 76,65 | 76,65 | 0,83% | - |
| 30.09.2025 | 76,02 | 76,02 | 76,02 | 76,02 | -1,27% | - |
| 29.09.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 1,13% | - |
| 26.09.2025 | 76,14 | 76,14 | 76,14 | 76,14 | -0,76% | - |
| 25.09.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 2,97% | - |
| 24.09.2025 | 74,51 | 74,51 | 74,51 | 74,51 | 0,59% | - |
| 23.09.2025 | 74,07 | 74,07 | 74,07 | 74,07 | -0,87% | - |
| 22.09.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 0,34% | - |
| 19.09.2025 | 74,47 | 74,47 | 74,47 | 74,47 | 1,21% | - |
| 18.09.2025 | 73,58 | 73,58 | 73,58 | 73,58 | 0,57% | - |
| 17.09.2025 | 73,16 | 73,16 | 73,16 | 73,16 | -3,38% | - |
| 16.09.2025 | 75,72 | 75,72 | 75,72 | 75,72 | -3,01% | - |
| 15.09.2025 | 78,07 | 78,07 | 78,07 | 78,07 | -0,56% | - |
| 12.09.2025 | 78,11 | 78,97 | 78,11 | 78,51 | 1,29% | 63,00 |