82,530€
3,03%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 82,43 | 82,53 | 81,84 | 82,53 | 3,03% | - |
| 23.06.2026 | 79,98 | 80,10 | 79,98 | 80,10 | 1,34% | 199,00 |
| 22.06.2026 | 79,04 | 79,04 | 79,04 | 79,04 | -0,18% | - |
| 19.06.2026 | 79,18 | 79,18 | 79,18 | 79,18 | -0,60% | - |
| 18.06.2026 | 79,66 | 79,66 | 79,66 | 79,66 | 0,56% | - |
| 17.06.2026 | 79,22 | 79,22 | 79,22 | 79,22 | 0,94% | - |
| 16.06.2026 | 78,48 | 78,48 | 78,48 | 78,48 | 0,00% | - |
| 15.06.2026 | 78,48 | 78,48 | 78,48 | 78,48 | 0,26% | - |
| 12.06.2026 | 78,28 | 78,28 | 78,28 | 78,28 | -0,31% | - |
| 11.06.2026 | 78,52 | 78,52 | 78,52 | 78,52 | 1,08% | - |
| 10.06.2026 | 77,68 | 77,68 | 77,68 | 77,68 | 0,49% | - |
| 09.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -1,45% | - |
| 08.06.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 3,87% | - |
| 05.06.2026 | 75,52 | 75,52 | 75,52 | 75,52 | 0,45% | - |
| 04.06.2026 | 75,18 | 75,18 | 75,18 | 75,18 | 0,35% | - |
| 03.06.2026 | 74,86 | 74,92 | 74,86 | 74,92 | -1,00% | 110,00 |
| 02.06.2026 | 75,68 | 75,68 | 75,68 | 75,68 | -0,58% | - |
| 01.06.2026 | 76,12 | 76,12 | 76,12 | 76,12 | -1,55% | - |
| 29.05.2026 | 77,32 | 77,32 | 77,32 | 77,32 | -1,00% | - |
| 28.05.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -4,01% | - |
| 27.05.2026 | 81,36 | 81,36 | 81,36 | 81,36 | -1,09% | - |
| 26.05.2026 | 82,26 | 82,26 | 82,26 | 82,26 | -0,05% | - |
| 25.05.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 0,07% | - |
| 22.05.2026 | 82,24 | 82,24 | 82,24 | 82,24 | -0,58% | - |
| 21.05.2026 | 82,72 | 82,72 | 82,72 | 82,72 | 0,19% | - |
| 20.05.2026 | 82,56 | 82,56 | 82,56 | 82,56 | 0,98% | - |
| 19.05.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 2,05% | - |
| 18.05.2026 | 80,12 | 80,12 | 80,12 | 80,12 | 0,23% | - |
| 15.05.2026 | 79,94 | 79,94 | 79,94 | 79,94 | 1,04% | - |
| 14.05.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,88% | - |
| 13.05.2026 | 79,82 | 79,82 | 79,82 | 79,82 | 0,78% | - |
| 12.05.2026 | 79,20 | 79,20 | 79,20 | 79,20 | -0,03% | - |
| 11.05.2026 | 79,22 | 79,22 | 79,22 | 79,22 | -0,93% | - |
| 08.05.2026 | 79,96 | 79,96 | 79,96 | 79,96 | 0,03% | - |
| 07.05.2026 | 79,94 | 79,94 | 79,94 | 79,94 | 0,35% | - |
| 06.05.2026 | 79,66 | 79,66 | 79,66 | 79,66 | -1,85% | - |
| 05.05.2026 | 79,60 | 81,16 | 79,60 | 81,16 | 2,19% | 10,00 |
| 04.05.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,79% | - |
| 30.04.2026 | 79,00 | 79,00 | 78,80 | 78,80 | -4,28% | 15,00 |
| 29.04.2026 | 82,32 | 82,32 | 82,32 | 82,32 | 0,73% | - |
| 28.04.2026 | 81,72 | 81,72 | 81,72 | 81,72 | -0,78% | - |
| 27.04.2026 | 81,46 | 82,36 | 81,46 | 82,36 | -1,20% | 61,00 |
| 24.04.2026 | 83,36 | 83,36 | 83,36 | 83,36 | 1,56% | - |
| 23.04.2026 | 82,08 | 82,08 | 82,08 | 82,08 | -1,70% | - |
| 22.04.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 1,61% | - |
| 21.04.2026 | 82,18 | 82,18 | 82,18 | 82,18 | -0,34% | - |
| 20.04.2026 | 82,46 | 82,46 | 82,46 | 82,46 | 0,76% | - |
| 17.04.2026 | 81,84 | 81,84 | 81,84 | 81,84 | -0,17% | - |
| 16.04.2026 | 81,98 | 81,98 | 81,98 | 81,98 | 1,23% | - |
| 15.04.2026 | 80,98 | 80,98 | 80,98 | 80,98 | -1,15% | - |
| 14.04.2026 | 81,92 | 81,92 | 81,92 | 81,92 | 0,52% | - |
| 13.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -2,91% | - |
| 10.04.2026 | 83,94 | 83,94 | 83,94 | 83,94 | 0,02% | - |
| 09.04.2026 | 83,92 | 83,92 | 83,92 | 83,92 | 0,07% | - |
| 08.04.2026 | 83,86 | 83,86 | 83,86 | 83,86 | 0,67% | - |
| 07.04.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 1,95% | - |
| 02.04.2026 | 81,71 | 81,71 | 81,71 | 81,71 | -0,54% | - |
| 01.04.2026 | 82,15 | 82,15 | 82,15 | 82,15 | -0,80% | - |
| 31.03.2026 | 82,81 | 82,81 | 82,81 | 82,81 | 2,83% | 10,00 |
| 30.03.2026 | 80,53 | 80,53 | 80,53 | 80,53 | -0,73% | - |
| 27.03.2026 | 81,12 | 81,12 | 81,12 | 81,12 | 1,15% | - |
| 26.03.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,04% | - |
| 25.03.2026 | 80,23 | 80,23 | 80,23 | 80,23 | -0,10% | - |
| 24.03.2026 | 80,31 | 80,31 | 80,31 | 80,31 | 1,61% | - |
| 23.03.2026 | 79,04 | 79,04 | 79,04 | 79,04 | -0,19% | - |
| 20.03.2026 | 79,19 | 79,19 | 79,19 | 79,19 | -1,71% | - |
| 19.03.2026 | 80,57 | 80,57 | 80,57 | 80,57 | -0,90% | - |
| 18.03.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,25% | - |
| 17.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,48% | - |
| 16.03.2026 | 81,49 | 81,49 | 81,49 | 81,49 | -0,10% | - |
| 13.03.2026 | 81,57 | 81,57 | 81,57 | 81,57 | -0,04% | - |
| 12.03.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,71% | - |
| 11.03.2026 | 82,18 | 82,18 | 82,18 | 82,18 | 0,58% | - |
| 10.03.2026 | 81,71 | 81,71 | 81,71 | 81,71 | -1,33% | - |
| 09.03.2026 | 82,81 | 82,81 | 82,81 | 82,81 | -0,19% | - |
| 06.03.2026 | 82,97 | 82,97 | 82,97 | 82,97 | -1,39% | - |
| 05.03.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -2,07% | - |
| 04.03.2026 | 85,92 | 85,92 | 85,92 | 85,92 | -1,98% | - |
| 03.03.2026 | 85,86 | 87,66 | 85,86 | 87,66 | 3,51% | 10,00 |
| 02.03.2026 | 84,69 | 84,69 | 84,69 | 84,69 | 1,06% | - |
| 27.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,35% | - |
| 26.02.2026 | 83,51 | 83,51 | 83,51 | 83,51 | -0,02% | - |
| 25.02.2026 | 83,53 | 83,53 | 83,53 | 83,53 | 0,30% | - |
| 24.02.2026 | 83,28 | 83,28 | 83,28 | 83,28 | 0,74% | - |
| 23.02.2026 | 82,67 | 82,67 | 82,67 | 82,67 | -1,27% | - |
| 20.02.2026 | 83,07 | 83,73 | 83,07 | 83,73 | 1,52% | 55,00 |
| 19.02.2026 | 82,48 | 82,48 | 82,48 | 82,48 | -1,88% | - |
| 18.02.2026 | 82,86 | 84,06 | 82,86 | 84,06 | 1,94% | 73,00 |
| 17.02.2026 | 82,46 | 82,46 | 82,46 | 82,46 | 0,23% | - |
| 16.02.2026 | 82,27 | 82,27 | 82,27 | 82,27 | -1,59% | - |
| 13.02.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 1,10% | - |
| 12.02.2026 | 82,69 | 82,69 | 82,69 | 82,69 | 1,46% | - |
| 11.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 2,61% | - |
| 10.02.2026 | 79,43 | 79,43 | 79,43 | 79,43 | -7,33% | - |
| 09.02.2026 | 84,50 | 85,71 | 84,50 | 85,71 | 0,23% | 35,00 |
| 06.02.2026 | 85,51 | 85,51 | 85,51 | 85,51 | 1,52% | - |
| 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 |