84,470€
0,49%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 1,36% | - |
| 03.09.2026 | 84,06 | 84,06 | 84,06 | 84,06 | -0,57% | - |
| 02.09.2026 | 84,54 | 84,54 | 84,54 | 84,54 | 0,83% | - |
| 01.09.2026 | 83,84 | 83,84 | 83,84 | 83,84 | -0,99% | - |
| 31.08.2026 | 84,68 | 84,68 | 84,68 | 84,68 | -0,49% | - |
| 28.08.2026 | 84,20 | 85,10 | 84,20 | 85,10 | -0,82% | 83,00 |
| 27.08.2026 | 85,80 | 85,80 | 85,80 | 85,80 | 0,28% | - |
| 26.08.2026 | 85,56 | 85,56 | 85,56 | 85,56 | -0,72% | - |
| 25.08.2026 | 86,18 | 86,18 | 86,18 | 86,18 | 1,84% | - |
| 24.08.2026 | 84,48 | 84,62 | 84,48 | 84,62 | 0,40% | 15,00 |
| 21.08.2026 | 84,28 | 84,28 | 84,28 | 84,28 | 0,60% | - |
| 20.08.2026 | 83,78 | 83,78 | 83,78 | 83,78 | -1,06% | - |
| 19.08.2026 | 84,68 | 84,68 | 84,68 | 84,68 | 0,91% | - |
| 18.08.2026 | 83,92 | 83,92 | 83,92 | 83,92 | -2,01% | - |
| 17.08.2026 | 84,50 | 85,64 | 84,50 | 85,64 | 1,61% | 10,00 |
| 14.08.2026 | 84,28 | 84,28 | 84,28 | 84,28 | 0,55% | - |
| 13.08.2026 | 83,82 | 83,82 | 83,82 | 83,82 | -0,85% | - |
| 12.08.2026 | 84,54 | 84,54 | 84,54 | 84,54 | 0,09% | - |
| 11.08.2026 | 84,46 | 84,46 | 84,46 | 84,46 | -0,09% | - |
| 10.08.2026 | 84,54 | 84,54 | 84,54 | 84,54 | -1,28% | - |
| 07.08.2026 | 85,64 | 85,64 | 85,64 | 85,64 | 0,45% | - |
| 06.08.2026 | 85,26 | 85,26 | 85,26 | 85,26 | -0,37% | - |
| 05.08.2026 | 85,58 | 85,58 | 85,58 | 85,58 | -1,84% | - |
| 04.08.2026 | 87,18 | 87,18 | 87,18 | 87,18 | 0,81% | - |
| 03.08.2026 | 86,48 | 86,48 | 86,48 | 86,48 | -0,92% | - |
| 31.07.2026 | 87,28 | 87,28 | 87,28 | 87,28 | -3,75% | - |
| 30.07.2026 | 90,68 | 90,68 | 90,68 | 90,68 | -2,22% | - |
| 29.07.2026 | 92,74 | 92,74 | 92,74 | 92,74 | 2,23% | 162,00 |
| 28.07.2026 | 90,72 | 90,72 | 90,72 | 90,72 | 0,80% | - |
| 27.07.2026 | 90,00 | 90,00 | 90,00 | 90,00 | 3,05% | - |
| 24.07.2026 | 87,34 | 87,34 | 87,34 | 87,34 | 1,99% | - |
| 23.07.2026 | 85,64 | 85,64 | 85,64 | 85,64 | -2,08% | - |
| 22.07.2026 | 87,46 | 87,46 | 87,46 | 87,46 | -1,24% | - |
| 21.07.2026 | 88,56 | 88,56 | 88,56 | 88,56 | 0,45% | - |
| 20.07.2026 | 88,16 | 88,16 | 88,16 | 88,16 | 1,64% | - |
| 17.07.2026 | 86,74 | 86,74 | 86,74 | 86,74 | 1,64% | - |
| 16.07.2026 | 85,34 | 85,34 | 85,34 | 85,34 | -3,15% | - |
| 15.07.2026 | 88,12 | 88,12 | 88,12 | 88,12 | -1,89% | - |
| 14.07.2026 | 89,82 | 89,82 | 89,82 | 89,82 | 0,38% | - |
| 13.07.2026 | 88,06 | 89,48 | 88,06 | 89,48 | 1,34% | 99,00 |
| 10.07.2026 | 88,30 | 88,30 | 88,30 | 88,30 | -0,38% | - |
| 09.07.2026 | 88,64 | 88,64 | 88,64 | 88,64 | -0,94% | - |
| 08.07.2026 | 89,48 | 89,48 | 89,48 | 89,48 | 1,18% | - |
| 07.07.2026 | 88,44 | 88,44 | 88,44 | 88,44 | -0,58% | - |
| 06.07.2026 | 88,96 | 88,96 | 88,96 | 88,96 | 0,25% | - |
| 03.07.2026 | 88,74 | 88,74 | 88,74 | 88,74 | -0,29% | - |
| 02.07.2026 | 85,96 | 89,00 | 85,96 | 89,00 | 5,33% | 200,00 |
| 01.07.2026 | 84,50 | 84,50 | 84,50 | 84,50 | -1,42% | - |
| 30.06.2026 | 85,86 | 85,86 | 85,72 | 85,72 | 0,85% | 39,00 |
| 29.06.2026 | 85,18 | 85,18 | 85,00 | 85,00 | 3,28% | - |
| 26.06.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,77% | - |
| 25.06.2026 | 82,94 | 82,94 | 82,94 | 82,94 | 1,34% | - |
| 24.06.2026 | 81,84 | 81,84 | 81,84 | 81,84 | 2,17% | - |
| 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% | - |