77,610€
1,29%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 77,18 | 78,06 | 76,63 | 77,70 | 1,40% | - |
| 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% | - |
| 28.05.2025 | 83,03 | 83,03 | 83,03 | 83,03 | 3,04% | - |
| 27.05.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,10% | - |
| 26.05.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -0,11% | - |
| 23.05.2025 | 80,59 | 80,59 | 80,59 | 80,59 | -1,00% | - |
| 22.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -1,17% | - |
| 21.05.2025 | 82,36 | 82,36 | 82,36 | 82,36 | -1,77% | - |
| 20.05.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 0,01% | - |
| 19.05.2025 | 83,83 | 83,83 | 83,83 | 83,83 | -0,44% | - |
| 16.05.2025 | 82,73 | 84,20 | 82,73 | 84,20 | 4,60% | 429,00 |
| 15.05.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -2,92% | - |
| 14.05.2025 | 82,92 | 82,92 | 82,92 | 82,92 | -2,56% | - |
| 13.05.2025 | 84,52 | 85,10 | 84,52 | 85,10 | 0,67% | 27,00 |
| 12.05.2025 | 84,53 | 84,53 | 84,53 | 84,53 | 1,11% | - |
| 09.05.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 2,34% | - |
| 08.05.2025 | 81,69 | 81,69 | 81,69 | 81,69 | -1,01% | - |
| 07.05.2025 | 82,52 | 82,52 | 82,52 | 82,52 | 1,79% | 30,00 |
| 06.05.2025 | 81,07 | 81,07 | 81,07 | 81,07 | 0,27% | - |
| 05.05.2025 | 80,85 | 80,85 | 80,85 | 80,85 | 2,43% | - |
| 02.05.2025 | 78,93 | 78,93 | 78,93 | 78,93 | -1,96% | - |
| 30.04.2025 | 80,51 | 80,51 | 80,51 | 80,51 | 1,31% | - |
| 29.04.2025 | 79,47 | 79,47 | 79,47 | 79,47 | 0,49% | - |
| 28.04.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -2,21% | - |
| 25.04.2025 | 80,87 | 80,87 | 80,87 | 80,87 | -0,01% | - |
| 24.04.2025 | 80,88 | 80,88 | 80,88 | 80,88 | -1,35% | - |
| 23.04.2025 | 81,99 | 81,99 | 81,99 | 81,99 | 5,86% | - |
| 22.04.2025 | 77,45 | 77,45 | 77,45 | 77,45 | -4,35% | - |
| 17.04.2025 | 80,97 | 80,97 | 80,97 | 80,97 | 0,86% | - |
| 16.04.2025 | 80,28 | 80,28 | 80,28 | 80,28 | -1,06% | - |
| 15.04.2025 | 81,14 | 81,14 | 81,14 | 81,14 | 0,74% | - |
| 14.04.2025 | 80,54 | 80,54 | 80,54 | 80,54 | 0,45% | - |
| 11.04.2025 | 80,18 | 80,18 | 80,18 | 80,18 | -2,97% | - |
| 10.04.2025 | 82,63 | 82,63 | 82,63 | 82,63 | 7,33% | - |
| 09.04.2025 | 76,99 | 76,99 | 76,99 | 76,99 | -2,41% | - |
| 08.04.2025 | 77,54 | 78,89 | 77,54 | 78,89 | 3,99% | 40,00 |
| 07.04.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -12,05% | - |
| 04.04.2025 | 86,25 | 86,25 | 86,25 | 86,25 | -0,54% | - |
| 03.04.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -1,96% | - |
| 02.04.2025 | 88,45 | 88,45 | 88,45 | 88,45 | 0,14% | - |
| 01.04.2025 | 88,33 | 88,33 | 88,33 | 88,33 | 1,34% | - |
| 31.03.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -2,45% | - |
| 28.03.2025 | 89,35 | 89,35 | 89,35 | 89,35 | 0,90% | - |
| 27.03.2025 | 88,55 | 88,55 | 88,55 | 88,55 | -1,13% | - |
| 26.03.2025 | 87,15 | 89,56 | 87,15 | 89,56 | 3,51% | 60,00 |
| 25.03.2025 | 86,52 | 86,52 | 86,52 | 86,52 | 2,25% | - |
| 24.03.2025 | 84,62 | 84,62 | 84,62 | 84,62 | -0,22% | - |
| 21.03.2025 | 84,81 | 84,81 | 84,81 | 84,81 | -0,25% | - |
| 20.03.2025 | 85,02 | 85,02 | 85,02 | 85,02 | 0,12% | - |
| 19.03.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -2,08% | - |
| 18.03.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 2,58% | - |
| 17.03.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 1,83% | - |
| 14.03.2025 | 83,02 | 83,02 | 83,02 | 83,02 | 1,93% | - |
| 13.03.2025 | 81,45 | 81,45 | 81,45 | 81,45 | -1,00% | - |
| 12.03.2025 | 82,27 | 82,27 | 82,27 | 82,27 | -0,84% | - |
| 11.03.2025 | 82,97 | 82,97 | 82,97 | 82,97 | -0,42% | - |
| 10.03.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -0,51% | - |
| 07.03.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -0,18% | - |
| 06.03.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -2,31% | - |
| 05.03.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -2,13% | - |
| 04.03.2025 | 88,03 | 88,03 | 87,75 | 87,75 | -1,13% | 10,00 |
| 03.03.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 0,85% | - |
| 28.02.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 3,66% | - |
| 27.02.2025 | 84,95 | 84,95 | 84,89 | 84,89 | -0,69% | 29,00 |
| 26.02.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 0,74% | - |
| 25.02.2025 | 84,85 | 84,85 | 84,85 | 84,85 | 1,91% | - |
| 24.02.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,15% | - |
| 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 |