76,940€
-2,79%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,35 | 79,42 | 76,84 | 76,92 | -2,82% | - |
| 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 |
| 11.09.2025 | 77,54 | 77,70 | 76,95 | 77,51 | 1,95% | - |
| 10.09.2025 | 76,03 | 76,03 | 76,03 | 76,03 | -1,46% | - |
| 09.09.2025 | 77,16 | 77,68 | 76,59 | 77,16 | -0,50% | - |
| 08.09.2025 | 78,08 | 80,72 | 76,69 | 77,54 | -1,13% | - |
| 05.09.2025 | 78,43 | 78,43 | 78,43 | 78,43 | -0,86% | - |
| 04.09.2025 | 79,11 | 79,11 | 79,11 | 79,11 | 1,48% | - |
| 03.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -1,20% | - |
| 02.09.2025 | 77,75 | 78,91 | 77,75 | 78,91 | 1,78% | 13,00 |
| 01.09.2025 | 77,53 | 77,53 | 77,53 | 77,53 | -0,06% | - |
| 29.08.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -0,86% | - |
| 28.08.2025 | 78,25 | 78,25 | 78,25 | 78,25 | 0,76% | - |
| 27.08.2025 | 77,66 | 77,66 | 77,66 | 77,66 | -0,91% | - |
| 26.08.2025 | 78,37 | 78,37 | 78,37 | 78,37 | -1,10% | - |
| 25.08.2025 | 79,24 | 79,24 | 79,24 | 79,24 | -1,14% | - |
| 22.08.2025 | 80,15 | 80,15 | 80,15 | 80,15 | 1,28% | - |
| 21.08.2025 | 79,14 | 79,14 | 79,14 | 79,14 | -0,76% | - |
| 20.08.2025 | 78,40 | 79,75 | 78,40 | 79,75 | 3,65% | 5,00 |
| 19.08.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 0,00% | - |
| 18.08.2025 | 76,94 | 76,94 | 76,94 | 76,94 | -1,11% | - |
| 15.08.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,97% | - |
| 14.08.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 2,31% | - |
| 13.08.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -2,93% | - |
| 12.08.2025 | 76,83 | 76,83 | 76,83 | 76,83 | 1,65% | - |
| 11.08.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,21% | - |
| 08.08.2025 | 75,74 | 75,74 | 75,74 | 75,74 | -0,86% | - |
| 07.08.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 0,47% | - |
| 06.08.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,11% | - |
| 05.08.2025 | 76,12 | 76,12 | 76,12 | 76,12 | 0,79% | - |
| 04.08.2025 | 75,52 | 75,52 | 75,52 | 75,52 | 1,06% | - |
| 01.08.2025 | 74,73 | 74,73 | 74,73 | 74,73 | 0,11% | - |
| 31.07.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -1,36% | - |
| 30.07.2025 | 74,04 | 75,68 | 74,04 | 75,68 | 2,02% | 100,00 |
| 29.07.2025 | 74,18 | 74,18 | 74,18 | 74,18 | -1,41% | - |
| 28.07.2025 | 75,24 | 75,24 | 75,24 | 75,24 | 1,18% | - |
| 25.07.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,61% | - |
| 24.07.2025 | 74,82 | 74,82 | 74,82 | 74,82 | -0,65% | - |
| 23.07.2025 | 75,31 | 75,31 | 75,31 | 75,31 | 1,28% | - |
| 22.07.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -1,39% | - |
| 21.07.2025 | 75,41 | 75,41 | 75,41 | 75,41 | -0,51% | - |
| 18.07.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,45% | - |
| 17.07.2025 | 76,14 | 76,14 | 76,14 | 76,14 | 0,94% | - |
| 16.07.2025 | 75,43 | 75,43 | 75,43 | 75,43 | -2,14% | - |
| 15.07.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 3,27% | - |
| 14.07.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -0,82% | - |
| 11.07.2025 | 75,26 | 75,26 | 75,26 | 75,26 | 1,33% | - |
| 10.07.2025 | 74,27 | 74,27 | 74,27 | 74,27 | -2,83% | - |
| 09.07.2025 | 76,43 | 76,43 | 76,43 | 76,43 | 0,10% | - |
| 08.07.2025 | 75,71 | 76,35 | 75,71 | 76,35 | 1,53% | 36,00 |
| 07.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,04% | - |
| 04.07.2025 | 75,17 | 75,17 | 75,17 | 75,17 | 1,05% | - |
| 03.07.2025 | 74,39 | 74,39 | 74,39 | 74,39 | -3,55% | - |
| 02.07.2025 | 77,13 | 77,13 | 77,13 | 77,13 | 0,65% | - |
| 01.07.2025 | 76,63 | 76,63 | 76,63 | 76,63 | 0,01% | - |
| 30.06.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -1,26% | - |
| 27.06.2025 | 76,72 | 77,60 | 76,72 | 77,60 | 2,16% | 192,00 |
| 26.06.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -2,30% | - |
| 25.06.2025 | 77,75 | 77,75 | 77,75 | 77,75 | -0,52% | - |
| 24.06.2025 | 78,16 | 78,16 | 78,16 | 78,16 | 0,51% | - |
| 23.06.2025 | 77,76 | 77,76 | 77,76 | 77,76 | -0,05% | - |
| 20.06.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,45% | - |
| 19.06.2025 | 78,15 | 78,15 | 78,15 | 78,15 | 0,42% | - |
| 18.06.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -0,46% | - |
| 17.06.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -1,29% | - |
| 16.06.2025 | 78,22 | 79,20 | 78,22 | 79,20 | 0,64% | 266,00 |
| 13.06.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 2,30% | - |
| 12.06.2025 | 76,93 | 76,93 | 76,93 | 76,93 | -1,33% | - |
| 11.06.2025 | 77,97 | 77,97 | 77,97 | 77,97 | -2,67% | - |
| 10.06.2025 | 80,11 | 80,11 | 80,11 | 80,11 | -3,46% | - |
| 09.06.2025 | 82,98 | 82,98 | 82,98 | 82,98 | 1,03% | - |
| 06.06.2025 | 82,13 | 82,13 | 82,13 | 82,13 | -0,36% | - |
| 05.06.2025 | 82,43 | 82,43 | 82,43 | 82,43 | -1,51% | - |
| 04.06.2025 | 83,69 | 83,69 | 83,69 | 83,69 | 0,11% | - |
| 03.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 1,35% | - |
| 02.06.2025 | 82,73 | 82,73 | 82,49 | 82,49 | -0,04% | 51,00 |
| 30.05.2025 | 82,52 | 82,52 | 82,52 | 82,52 | -0,65% | - |
| 29.05.2025 | 83,06 | 83,06 | 83,06 | 83,06 | 0,04% | - |