1.434,014$
0,88%
Echtzeit-Aktienkurs FAIRFAX FINL HLDGS SV
Bid:
Ask:
Aktienkurse zur FAIRFAX FINL HLDGS SV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1.424,85 | 1.442,80 | 1.424,85 | 1.434,01 | 0,88% | - |
| 03.12.2024 | 1.433,07 | 1.437,33 | 1.409,09 | 1.421,49 | -0,77% | - |
| 02.12.2024 | 1.416,25 | 1.434,40 | 1.416,25 | 1.432,54 | 1,26% | - |
| 29.11.2024 | 1.406,29 | 1.415,08 | 1.406,29 | 1.414,66 | 0,92% | - |
| 27.11.2024 | 1.403,26 | 1.407,69 | 1.398,20 | 1.401,73 | -0,24% | - |
| 26.11.2024 | 1.380,34 | 1.405,04 | 1.380,34 | 1.405,04 | 0,35% | - |
| 25.11.2024 | 1.420,82 | 1.420,82 | 1.400,07 | 1.400,07 | -1,12% | - |
| 22.11.2024 | 1.403,87 | 1.415,89 | 1.403,57 | 1.415,89 | 0,89% | - |
| 21.11.2024 | 1.403,56 | 1.409,90 | 1.397,98 | 1.403,42 | 0,69% | - |
| 20.11.2024 | 1.373,61 | 1.394,34 | 1.368,24 | 1.393,83 | 0,97% | - |
| 19.11.2024 | 1.364,54 | 1.385,71 | 1.364,24 | 1.380,40 | 0,83% | - |
| 18.11.2024 | 1.358,05 | 1.370,47 | 1.355,63 | 1.369,10 | 0,66% | - |
| 15.11.2024 | 1.350,56 | 1.362,86 | 1.350,56 | 1.360,09 | -0,88% | - |
| 14.11.2024 | 1.358,69 | 1.374,34 | 1.357,04 | 1.372,19 | 0,96% | - |
| 13.11.2024 | 1.347,31 | 1.360,00 | 1.346,15 | 1.359,17 | 0,81% | - |
| 12.11.2024 | 1.336,19 | 1.357,56 | 1.332,25 | 1.348,26 | 0,89% | - |
| 11.11.2024 | 1.321,76 | 1.340,65 | 1.321,76 | 1.336,34 | 1,52% | - |
| 08.11.2024 | 1.308,66 | 1.316,28 | 1.295,74 | 1.316,28 | 0,16% | - |
| 07.11.2024 | 1.298,67 | 1.314,49 | 1.297,06 | 1.314,15 | 1,19% | - |
| 06.11.2024 | 1.335,38 | 1.335,38 | 1.294,48 | 1.298,66 | -1,37% | - |
| 05.11.2024 | 1.306,04 | 1.325,67 | 1.304,96 | 1.316,73 | 1,13% | - |
| 04.11.2024 | 1.346,19 | 1.351,71 | 1.296,28 | 1.301,98 | -3,34% | - |
| 01.11.2024 | 1.254,55 | 1.348,07 | 1.253,81 | 1.346,95 | 8,15% | - |
| 31.10.2024 | 1.255,35 | 1.259,05 | 1.234,99 | 1.245,41 | -1,17% | - |
| 30.10.2024 | 1.265,02 | 1.265,93 | 1.254,35 | 1.260,12 | -0,68% | - |
| 29.10.2024 | 1.254,19 | 1.273,19 | 1.254,19 | 1.268,72 | 0,82% | - |
| 28.10.2024 | 1.254,37 | 1.258,63 | 1.247,18 | 1.258,35 | 0,55% | - |
| 25.10.2024 | 1.261,23 | 1.261,23 | 1.250,71 | 1.251,46 | -0,43% | - |
| 24.10.2024 | 1.263,21 | 1.269,07 | 1.253,53 | 1.256,88 | 0,25% | - |
| 23.10.2024 | 1.247,84 | 1.253,93 | 1.240,55 | 1.253,74 | -0,39% | - |
| 22.10.2024 | 1.253,20 | 1.262,99 | 1.250,81 | 1.258,64 | 0,10% | - |
| 21.10.2024 | 1.250,21 | 1.257,36 | 1.247,56 | 1.257,36 | -0,02% | - |
| 18.10.2024 | 1.272,77 | 1.272,77 | 1.257,48 | 1.257,63 | -1,29% | - |
| 17.10.2024 | 1.266,73 | 1.276,63 | 1.264,37 | 1.274,13 | 0,76% | - |
| 16.10.2024 | 1.276,64 | 1.276,86 | 1.259,67 | 1.264,50 | -0,83% | - |
| 15.10.2024 | 1.273,51 | 1.275,03 | 1.263,54 | 1.275,03 | -0,04% | - |
| 14.10.2024 | 1.271,64 | 1.286,02 | 1.268,19 | 1.275,57 | 0,12% | - |
| 11.10.2024 | 1.250,79 | 1.275,88 | 1.250,02 | 1.274,01 | 1,59% | - |
| 10.10.2024 | 1.209,13 | 1.264,83 | 1.208,07 | 1.254,08 | 3,73% | - |
| 09.10.2024 | 1.244,60 | 1.244,72 | 1.208,96 | 1.209,01 | -2,82% | - |
| 08.10.2024 | 1.257,07 | 1.258,80 | 1.239,92 | 1.244,15 | -0,86% | - |
| 07.10.2024 | 1.296,74 | 1.296,74 | 1.253,54 | 1.254,93 | -2,68% | - |
| 04.10.2024 | 1.279,61 | 1.292,99 | 1.277,62 | 1.289,47 | 0,93% | - |
| 03.10.2024 | 1.261,23 | 1.283,42 | 1.259,42 | 1.277,55 | 0,72% | - |
| 02.10.2024 | 1.273,40 | 1.287,42 | 1.263,21 | 1.268,40 | -0,30% | - |
| 01.10.2024 | 1.264,04 | 1.272,73 | 1.250,65 | 1.272,17 | 1,02% | - |
| 30.09.2024 | 1.241,32 | 1.259,29 | 1.237,55 | 1.259,29 | 1,08% | - |
| 27.09.2024 | 1.247,38 | 1.253,64 | 1.244,21 | 1.245,83 | -0,17% | - |
| 26.09.2024 | 1.250,90 | 1.262,02 | 1.247,93 | 1.247,93 | -0,01% | - |
| 25.09.2024 | 1.225,93 | 1.249,07 | 1.222,73 | 1.248,11 | 1,85% | - |
| 24.09.2024 | 1.243,34 | 1.243,34 | 1.220,77 | 1.225,49 | -0,85% | - |
| 23.09.2024 | 1.249,30 | 1.252,74 | 1.233,33 | 1.235,97 | -0,79% | - |
| 20.09.2024 | 1.248,37 | 1.248,37 | 1.232,70 | 1.245,84 | -0,19% | - |
| 19.09.2024 | 1.269,44 | 1.269,44 | 1.236,12 | 1.248,19 | 0,40% | - |
| 18.09.2024 | 1.242,67 | 1.248,38 | 1.230,83 | 1.243,18 | 0,15% | - |
| 17.09.2024 | 1.240,09 | 1.243,10 | 1.235,62 | 1.241,38 | 0,23% | - |
| 16.09.2024 | 1.225,42 | 1.238,76 | 1.218,63 | 1.238,52 | 1,52% | - |
| 13.09.2024 | 1.227,24 | 1.228,04 | 1.213,95 | 1.219,99 | -0,59% | - |
| 12.09.2024 | 1.213,09 | 1.227,29 | 1.211,87 | 1.227,28 | 1,20% | - |
| 11.09.2024 | 1.213,33 | 1.213,58 | 1.194,87 | 1.212,69 | 0,14% | - |
| 10.09.2024 | 1.187,39 | 1.211,08 | 1.180,58 | 1.210,97 | 2,04% | - |
| 09.09.2024 | 1.187,61 | 1.201,15 | 1.185,96 | 1.186,76 | 0,47% | - |
| 06.09.2024 | 1.214,50 | 1.215,87 | 1.179,27 | 1.181,19 | -2,81% | - |
| 05.09.2024 | 1.204,65 | 1.219,66 | 1.197,65 | 1.215,39 | 1,03% | - |
| 04.09.2024 | 1.200,24 | 1.206,80 | 1.199,73 | 1.203,05 | -0,14% | - |
| 03.09.2024 | 1.199,16 | 1.209,30 | 1.196,55 | 1.204,76 | -0,06% | - |
| 30.08.2024 | 1.199,87 | 1.207,57 | 1.194,59 | 1.205,43 | 0,43% | - |
| 29.08.2024 | 1.198,71 | 1.202,67 | 1.192,63 | 1.200,22 | 0,77% | - |
| 28.08.2024 | 1.194,78 | 1.196,89 | 1.190,87 | 1.191,04 | -0,22% | - |
| 27.08.2024 | 1.190,66 | 1.197,75 | 1.187,05 | 1.193,64 | 0,36% | - |
| 26.08.2024 | 1.187,58 | 1.190,99 | 1.175,95 | 1.189,33 | 1,05% | - |
| 23.08.2024 | 1.172,86 | 1.185,15 | 1.170,89 | 1.176,96 | 0,83% | - |
| 22.08.2024 | 1.177,65 | 1.177,65 | 1.164,16 | 1.167,26 | -0,80% | - |
| 21.08.2024 | 1.155,25 | 1.177,35 | 1.152,25 | 1.176,64 | 1,88% | - |
| 20.08.2024 | 1.136,35 | 1.156,05 | 1.133,81 | 1.154,97 | 2,11% | - |
| 19.08.2024 | 1.144,04 | 1.144,04 | 1.127,25 | 1.131,11 | -0,66% | - |
| 16.08.2024 | 1.136,00 | 1.138,65 | 1.131,63 | 1.138,65 | 0,24% | - |
| 15.08.2024 | 1.127,04 | 1.142,28 | 1.124,91 | 1.135,96 | 1,49% | - |
| 14.08.2024 | 1.121,90 | 1.135,80 | 1.116,93 | 1.119,29 | 0,72% | - |
| 13.08.2024 | 1.099,87 | 1.112,57 | 1.097,18 | 1.111,28 | 1,31% | - |
| 12.08.2024 | 1.093,33 | 1.099,76 | 1.081,43 | 1.096,91 | 0,61% | - |
| 09.08.2024 | 1.060,98 | 1.090,26 | 1.060,47 | 1.090,26 | 2,48% | - |
| 08.08.2024 | 1.054,09 | 1.071,98 | 1.050,23 | 1.063,85 | 1,21% | - |
| 07.08.2024 | 1.083,85 | 1.089,75 | 1.038,67 | 1.051,13 | -2,14% | - |
| 06.08.2024 | 1.075,21 | 1.082,76 | 1.057,90 | 1.074,15 | 1,31% | - |
| 05.08.2024 | 1.046,93 | 1.070,75 | 1.044,41 | 1.060,27 | -1,46% | - |
| 02.08.2024 | 1.141,30 | 1.141,30 | 1.066,89 | 1.076,00 | -5,28% | - |
| 01.08.2024 | 1.180,04 | 1.180,04 | 1.129,02 | 1.136,01 | -3,48% | - |
| 31.07.2024 | 1.157,44 | 1.176,91 | 1.157,44 | 1.176,91 | 2,11% | - |
| 30.07.2024 | 1.145,89 | 1.164,28 | 1.145,89 | 1.152,58 | 0,40% | - |
| 29.07.2024 | 1.134,84 | 1.154,23 | 1.134,84 | 1.147,93 | 0,68% | - |
| 26.07.2024 | 1.125,86 | 1.145,57 | 1.125,10 | 1.140,22 | 1,71% | - |
| 25.07.2024 | 1.153,49 | 1.153,49 | 1.119,96 | 1.121,06 | -3,04% | - |
| 24.07.2024 | 1.149,52 | 1.159,07 | 1.144,01 | 1.156,16 | 0,21% | - |
| 23.07.2024 | 1.160,65 | 1.162,18 | 1.152,91 | 1.153,74 | -0,47% | - |
| 22.07.2024 | 1.160,62 | 1.167,23 | 1.155,44 | 1.159,19 | -0,14% | - |
| 19.07.2024 | 1.165,41 | 1.170,41 | 1.154,21 | 1.160,79 | -0,49% | - |
| 18.07.2024 | 1.155,85 | 1.169,75 | 1.155,85 | 1.166,46 | 0,81% | - |
| 17.07.2024 | 1.157,16 | 1.165,91 | 1.156,08 | 1.157,11 | -0,22% | - |
| 16.07.2024 | 1.156,83 | 1.168,98 | 1.153,00 | 1.159,61 | 0,13% | - |