84,260€
-0,24%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 84,23 | 84,23 | 84,23 | 84,23 | -0,27% | - |
| 20.02.2025 | 84,46 | 84,46 | 84,46 | 84,46 | 0,72% | - |
| 19.02.2025 | 83,86 | 83,86 | 83,86 | 83,86 | 0,24% | - |
| 18.02.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 0,25% | - |
| 17.02.2025 | 83,45 | 83,45 | 83,45 | 83,45 | -2,48% | - |
| 14.02.2025 | 85,57 | 85,57 | 85,57 | 85,57 | 1,93% | - |
| 13.02.2025 | 83,95 | 83,95 | 83,95 | 83,95 | -2,16% | - |
| 12.02.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -2,86% | - |
| 11.02.2025 | 88,33 | 88,33 | 88,33 | 88,33 | -1,76% | - |
| 10.02.2025 | 89,91 | 89,91 | 89,91 | 89,91 | -0,43% | - |
| 07.02.2025 | 89,78 | 90,30 | 89,78 | 90,30 | 1,51% | 389,00 |
| 06.02.2025 | 88,96 | 88,96 | 88,96 | 88,96 | 0,28% | - |
| 05.02.2025 | 88,71 | 88,71 | 88,71 | 88,71 | -1,05% | - |
| 04.02.2025 | 89,65 | 89,65 | 89,65 | 89,65 | -0,54% | - |
| 03.02.2025 | 90,14 | 90,14 | 90,14 | 90,14 | -0,39% | - |
| 31.01.2025 | 90,49 | 90,49 | 90,49 | 90,49 | 1,08% | - |
| 30.01.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -1,16% | - |
| 29.01.2025 | 90,57 | 90,57 | 90,57 | 90,57 | -1,07% | - |
| 28.01.2025 | 91,85 | 91,85 | 91,55 | 91,55 | 1,14% | 36,00 |
| 27.01.2025 | 87,59 | 90,52 | 86,57 | 90,52 | 2,55% | 84,00 |
| 24.01.2025 | 88,27 | 88,27 | 88,27 | 88,27 | -0,66% | - |
| 23.01.2025 | 88,86 | 88,86 | 88,86 | 88,86 | -2,27% | - |
| 22.01.2025 | 90,92 | 90,92 | 90,92 | 90,92 | -0,11% | - |
| 21.01.2025 | 91,50 | 91,50 | 91,02 | 91,02 | -2,34% | 30,00 |
| 20.01.2025 | 91,90 | 93,20 | 91,90 | 93,20 | 0,34% | 224,00 |
| 17.01.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 2,47% | - |
| 16.01.2025 | 90,64 | 90,64 | 90,64 | 90,64 | 2,13% | - |
| 15.01.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 0,80% | - |
| 14.01.2025 | 88,05 | 88,05 | 88,05 | 88,05 | 0,87% | - |
| 13.01.2025 | 87,49 | 87,49 | 87,28 | 87,29 | -2,23% | 337,00 |
| 10.01.2025 | 89,28 | 89,28 | 89,28 | 89,28 | 0,03% | - |
| 09.01.2025 | 89,25 | 89,25 | 89,25 | 89,25 | 0,72% | - |
| 08.01.2025 | 88,61 | 88,61 | 88,61 | 88,61 | 2,34% | - |
| 07.01.2025 | 86,58 | 86,58 | 86,58 | 86,58 | -1,68% | - |
| 06.01.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -0,42% | - |
| 03.01.2025 | 88,43 | 88,43 | 88,43 | 88,43 | -0,34% | - |
| 02.01.2025 | 88,73 | 88,73 | 88,73 | 88,73 | 0,94% | - |
| 30.12.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -1,90% | - |
| 27.12.2024 | 88,49 | 89,60 | 88,49 | 89,60 | 3,05% | 223,00 |
| 23.12.2024 | 86,95 | 86,95 | 86,95 | 86,95 | 2,23% | - |
| 20.12.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -0,01% | - |
| 19.12.2024 | 85,06 | 85,06 | 85,06 | 85,06 | -0,57% | - |
| 18.12.2024 | 85,55 | 85,55 | 85,55 | 85,55 | -0,86% | - |
| 17.12.2024 | 86,29 | 86,29 | 86,29 | 86,29 | -2,14% | - |
| 16.12.2024 | 88,18 | 88,18 | 88,18 | 88,18 | -1,33% | - |
| 13.12.2024 | 89,37 | 89,37 | 89,37 | 89,37 | 0,56% | - |
| 12.12.2024 | 88,87 | 88,87 | 88,87 | 88,87 | 0,89% | - |
| 11.12.2024 | 88,09 | 88,09 | 88,09 | 88,09 | -2,25% | - |
| 10.12.2024 | 90,12 | 90,12 | 90,12 | 90,12 | -3,54% | - |
| 09.12.2024 | 93,43 | 93,43 | 93,43 | 93,43 | 1,16% | 10,00 |
| 06.12.2024 | 92,58 | 92,58 | 92,36 | 92,36 | -1,71% | 130,00 |
| 05.12.2024 | 92,84 | 93,97 | 92,84 | 93,97 | -0,06% | 40,00 |
| 04.12.2024 | 94,03 | 94,03 | 94,03 | 94,03 | 0,04% | - |
| 03.12.2024 | 93,99 | 93,99 | 93,99 | 93,99 | -0,95% | - |
| 02.12.2024 | 94,89 | 94,89 | 94,89 | 94,89 | 0,13% | - |
| 29.11.2024 | 94,77 | 94,77 | 94,77 | 94,77 | -0,16% | - |
| 28.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | -0,15% | - |
| 27.11.2024 | 95,06 | 95,06 | 95,06 | 95,06 | 0,13% | - |
| 26.11.2024 | 94,94 | 94,94 | 94,94 | 94,94 | -1,32% | - |
| 25.11.2024 | 94,74 | 96,21 | 94,74 | 96,21 | 2,99% | 130,00 |
| 22.11.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 3,83% | - |
| 21.11.2024 | 89,97 | 89,97 | 89,97 | 89,97 | -0,06% | - |
| 20.11.2024 | 89,79 | 90,02 | 89,79 | 90,02 | -1,23% | 118,00 |
| 19.11.2024 | 91,14 | 91,14 | 91,14 | 91,14 | -1,98% | - |
| 18.11.2024 | 91,79 | 92,98 | 91,79 | 92,98 | -0,52% | 13,00 |
| 15.11.2024 | 93,47 | 93,47 | 93,47 | 93,47 | -1,42% | - |
| 14.11.2024 | 94,82 | 94,82 | 94,82 | 94,82 | 0,70% | - |
| 13.11.2024 | 94,16 | 94,16 | 94,16 | 94,16 | 0,70% | - |
| 12.11.2024 | 93,51 | 93,51 | 93,51 | 93,51 | -0,83% | - |
| 11.11.2024 | 94,29 | 94,29 | 94,29 | 94,29 | 2,91% | - |
| 08.11.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -2,13% | - |
| 07.11.2024 | 93,61 | 93,61 | 93,61 | 93,61 | 5,31% | - |
| 06.11.2024 | 88,89 | 88,89 | 88,89 | 88,89 | 2,97% | - |
| 05.11.2024 | 86,33 | 86,33 | 86,33 | 86,33 | -1,00% | - |
| 04.11.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -2,74% | - |
| 01.11.2024 | 89,66 | 89,66 | 89,66 | 89,66 | -7,15% | - |
| 31.10.2024 | 94,87 | 96,56 | 94,87 | 96,56 | 0,70% | 3,00 |
| 30.10.2024 | 95,89 | 95,89 | 95,89 | 95,89 | -0,92% | - |
| 29.10.2024 | 96,78 | 96,78 | 96,78 | 96,78 | 0,32% | - |
| 28.10.2024 | 96,67 | 96,67 | 96,47 | 96,47 | -1,48% | 30,00 |
| 25.10.2024 | 97,92 | 97,92 | 97,92 | 97,92 | -0,34% | - |
| 24.10.2024 | 98,25 | 98,25 | 98,25 | 98,25 | -0,43% | - |
| 23.10.2024 | 98,67 | 98,67 | 98,67 | 98,67 | -0,56% | - |
| 22.10.2024 | 99,23 | 99,23 | 99,23 | 99,23 | 0,31% | - |
| 21.10.2024 | 98,92 | 98,92 | 98,92 | 98,92 | 0,03% | - |
| 18.10.2024 | 98,89 | 98,89 | 98,89 | 98,89 | 0,90% | - |
| 17.10.2024 | 98,01 | 98,01 | 98,01 | 98,01 | -0,24% | - |
| 16.10.2024 | 98,25 | 98,25 | 98,25 | 98,25 | -3,05% | - |
| 15.10.2024 | 101,34 | 101,34 | 101,34 | 101,34 | -1,00% | - |
| 14.10.2024 | 103,90 | 103,90 | 102,36 | 102,36 | -0,97% | 146,00 |
| 11.10.2024 | 103,36 | 103,36 | 103,36 | 103,36 | 0,78% | - |
| 10.10.2024 | 102,56 | 102,56 | 102,56 | 102,56 | 3,28% | - |
| 09.10.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -1,08% | - |
| 08.10.2024 | 97,48 | 100,38 | 97,48 | 100,38 | -3,37% | 83,00 |
| 07.10.2024 | 103,88 | 103,88 | 103,88 | 103,88 | 2,20% | - |
| 04.10.2024 | 101,64 | 101,64 | 101,64 | 101,64 | -0,88% | - |
| 03.10.2024 | 102,20 | 102,54 | 102,20 | 102,54 | 0,91% | 35,00 |
| 02.10.2024 | 101,62 | 101,62 | 101,62 | 101,62 | -1,42% | - |
| 01.10.2024 | 99,60 | 103,08 | 99,60 | 103,08 | 1,80% | 10,00 |
| 30.09.2024 | 100,38 | 101,26 | 100,38 | 101,26 | 1,08% | 118,00 |