1.698,904$
-0,08%
Echtzeit-Aktienkurs Fairfax Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Fairfax Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1.699,26 | 1.713,04 | 1.696,14 | 1.700,19 | 0,27% | - |
| 02.12.2025 | 1.714,42 | 1.714,99 | 1.690,75 | 1.695,62 | -1,06% | - |
| 01.12.2025 | 1.730,21 | 1.733,81 | 1.713,72 | 1.713,72 | -0,68% | - |
| 28.11.2025 | 1.730,67 | 1.734,41 | 1.725,53 | 1.725,53 | 0,01% | - |
| 26.11.2025 | 1.731,30 | 1.735,18 | 1.710,64 | 1.725,36 | -0,50% | - |
| 25.11.2025 | 1.723,62 | 1.739,24 | 1.708,20 | 1.733,99 | 1,97% | - |
| 24.11.2025 | 1.719,55 | 1.719,55 | 1.696,29 | 1.700,53 | 0,63% | - |
| 21.11.2025 | 1.682,51 | 1.690,47 | 1.675,15 | 1.689,97 | 0,53% | - |
| 20.11.2025 | 1.674,62 | 1.693,75 | 1.674,62 | 1.681,00 | 0,88% | - |
| 19.11.2025 | 1.679,91 | 1.697,50 | 1.649,01 | 1.666,34 | -1,43% | - |
| 18.11.2025 | 1.665,68 | 1.701,14 | 1.665,32 | 1.690,51 | 1,05% | - |
| 17.11.2025 | 1.630,81 | 1.674,26 | 1.630,81 | 1.673,02 | 2,34% | - |
| 14.11.2025 | 1.596,13 | 1.645,22 | 1.596,13 | 1.634,74 | 2,08% | - |
| 13.11.2025 | 1.595,79 | 1.612,91 | 1.592,27 | 1.601,39 | -0,19% | - |
| 12.11.2025 | 1.575,63 | 1.604,49 | 1.575,54 | 1.604,49 | 1,76% | - |
| 11.11.2025 | 1.591,81 | 1.609,09 | 1.575,37 | 1.576,68 | -0,52% | - |
| 10.11.2025 | 1.569,76 | 1.585,70 | 1.531,82 | 1.584,95 | 2,17% | - |
| 06.11.2025 | 1.571,61 | 1.574,08 | 1.548,49 | 1.551,36 | -1,92% | - |
| 05.11.2025 | 1.588,04 | 1.599,92 | 1.578,13 | 1.581,69 | 0,49% | - |
| 04.11.2025 | 1.580,50 | 1.580,50 | 1.559,35 | 1.573,96 | -0,99% | - |
| 03.11.2025 | 1.614,50 | 1.620,16 | 1.569,10 | 1.589,77 | -1,90% | - |
| 31.10.2025 | 1.611,94 | 1.626,39 | 1.608,77 | 1.620,62 | -0,29% | - |
| 30.10.2025 | 1.602,55 | 1.628,93 | 1.602,55 | 1.625,33 | 0,77% | - |
| 29.10.2025 | 1.678,47 | 1.678,47 | 1.607,90 | 1.612,91 | -3,25% | - |
| 28.10.2025 | 1.663,80 | 1.671,84 | 1.663,80 | 1.667,15 | 0,38% | - |
| 27.10.2025 | 1.665,32 | 1.667,45 | 1.650,06 | 1.660,79 | -0,18% | - |
| 23.10.2025 | 1.643,02 | 1.666,42 | 1.643,02 | 1.663,82 | 1,27% | - |
| 22.10.2025 | 1.604,42 | 1.659,96 | 1.604,42 | 1.643,00 | 2,43% | - |
| 21.10.2025 | 1.647,48 | 1.650,30 | 1.604,01 | 1.604,01 | -2,80% | - |
| 20.10.2025 | 1.658,58 | 1.673,68 | 1.650,16 | 1.650,16 | -0,82% | - |
| 16.10.2025 | 1.737,11 | 1.738,41 | 1.663,87 | 1.663,87 | -4,13% | - |
| 15.10.2025 | 1.782,70 | 1.788,50 | 1.735,56 | 1.735,56 | -2,84% | - |
| 14.10.2025 | 1.735,97 | 1.794,58 | 1.735,97 | 1.786,36 | 2,29% | - |
| 13.10.2025 | 1.757,58 | 1.757,58 | 1.735,73 | 1.746,36 | -0,30% | - |
| 09.10.2025 | 1.768,57 | 1.771,89 | 1.743,99 | 1.751,53 | -0,82% | - |
| 08.10.2025 | 1.753,74 | 1.774,12 | 1.753,74 | 1.765,95 | 1,04% | - |
| 07.10.2025 | 1.752,93 | 1.762,18 | 1.745,58 | 1.747,80 | -0,24% | - |
| 06.10.2025 | 1.751,71 | 1.762,16 | 1.748,64 | 1.752,00 | 0,02% | - |
| 02.10.2025 | 1.744,72 | 1.754,64 | 1.739,61 | 1.751,70 | 0,40% | - |
| 01.10.2025 | 1.744,92 | 1.758,43 | 1.742,92 | 1.744,65 | -0,39% | - |
| 30.09.2025 | 1.738,34 | 1.754,62 | 1.730,77 | 1.751,52 | 0,92% | - |
| 29.09.2025 | 1.722,51 | 1.743,71 | 1.722,51 | 1.735,62 | 0,52% | - |
| 26.09.2025 | 1.724,42 | 1.726,72 | 1.721,30 | 1.726,72 | 0,44% | - |
| 25.09.2025 | 1.721,29 | 1.730,16 | 1.707,65 | 1.719,22 | -0,01% | - |
| 24.09.2025 | 1.762,76 | 1.762,76 | 1.719,45 | 1.719,45 | -2,08% | - |
| 23.09.2025 | 1.767,16 | 1.777,11 | 1.755,01 | 1.755,92 | -1,07% | - |
| 22.09.2025 | 1.783,03 | 1.786,62 | 1.762,72 | 1.774,87 | -0,10% | - |
| 19.09.2025 | 1.758,55 | 1.779,09 | 1.751,94 | 1.776,67 | 0,78% | - |
| 18.09.2025 | 1.731,79 | 1.768,32 | 1.731,79 | 1.762,92 | 1,86% | - |
| 17.09.2025 | 1.729,14 | 1.741,25 | 1.729,14 | 1.730,66 | 0,22% | - |
| 16.09.2025 | 1.759,01 | 1.762,20 | 1.722,68 | 1.726,82 | -1,26% | - |
| 15.09.2025 | 1.767,61 | 1.767,61 | 1.745,25 | 1.748,84 | -0,52% | - |
| 12.09.2025 | 1.754,98 | 1.759,31 | 1.752,74 | 1.757,93 | -0,11% | - |
| 11.09.2025 | 1.750,03 | 1.759,90 | 1.750,03 | 1.759,90 | 0,65% | - |
| 10.09.2025 | 1.751,02 | 1.754,37 | 1.743,17 | 1.748,58 | 0,16% | - |
| 09.09.2025 | 1.718,16 | 1.746,51 | 1.718,16 | 1.745,86 | 2,00% | - |
| 08.09.2025 | 1.726,31 | 1.727,88 | 1.701,75 | 1.711,59 | -0,53% | - |
| 05.09.2025 | 1.732,94 | 1.732,94 | 1.718,30 | 1.720,67 | -0,45% | - |
| 04.09.2025 | 1.737,54 | 1.747,53 | 1.727,03 | 1.728,48 | -0,63% | - |
| 03.09.2025 | 1.727,41 | 1.749,08 | 1.727,26 | 1.739,46 | 1,04% | - |
| 02.09.2025 | 1.719,91 | 1.721,54 | 1.706,95 | 1.721,54 | -0,33% | - |
| 29.08.2025 | 1.729,45 | 1.732,00 | 1.716,04 | 1.727,21 | 0,01% | - |
| 28.08.2025 | 1.708,74 | 1.727,80 | 1.704,05 | 1.727,00 | 1,08% | - |
| 27.08.2025 | 1.695,72 | 1.714,12 | 1.686,75 | 1.708,50 | 0,50% | - |
| 26.08.2025 | 1.728,48 | 1.728,48 | 1.699,92 | 1.699,92 | -1,05% | - |
| 25.08.2025 | 1.755,54 | 1.756,91 | 1.715,73 | 1.717,93 | -1,94% | - |
| 22.08.2025 | 1.746,96 | 1.768,63 | 1.746,96 | 1.751,88 | 0,74% | - |
| 21.08.2025 | 1.706,46 | 1.740,09 | 1.706,46 | 1.739,06 | 1,62% | - |
| 20.08.2025 | 1.716,70 | 1.727,22 | 1.709,38 | 1.711,30 | -0,45% | - |
| 19.08.2025 | 1.733,42 | 1.739,89 | 1.718,97 | 1.718,97 | -0,91% | - |
| 18.08.2025 | 1.729,42 | 1.737,54 | 1.726,74 | 1.734,83 | 0,72% | - |
| 15.08.2025 | 1.722,12 | 1.724,34 | 1.713,30 | 1.722,50 | 0,76% | - |
| 14.08.2025 | 1.703,30 | 1.725,83 | 1.703,30 | 1.709,53 | -0,22% | - |
| 13.08.2025 | 1.704,68 | 1.718,60 | 1.700,85 | 1.713,32 | 0,84% | - |
| 12.08.2025 | 1.696,04 | 1.709,32 | 1.694,56 | 1.699,08 | -0,19% | - |
| 11.08.2025 | 1.722,35 | 1.722,35 | 1.699,94 | 1.702,37 | -0,93% | - |
| 08.08.2025 | 1.750,57 | 1.751,99 | 1.718,01 | 1.718,43 | -1,35% | - |
| 07.08.2025 | 1.747,12 | 1.759,69 | 1.736,32 | 1.741,90 | 0,25% | - |
| 06.08.2025 | 1.765,92 | 1.767,49 | 1.735,15 | 1.737,59 | -0,98% | - |
| 05.08.2025 | 1.755,04 | 1.765,32 | 1.745,56 | 1.754,71 | 0,24% | - |
| 04.08.2025 | 1.751,58 | 1.758,26 | 1.749,04 | 1.750,44 | 0,49% | - |
| 01.08.2025 | 1.793,70 | 1.793,70 | 1.727,54 | 1.742,00 | -1,80% | - |
| 31.07.2025 | 1.781,52 | 1.784,17 | 1.773,35 | 1.773,95 | -0,16% | - |
| 30.07.2025 | 1.823,46 | 1.825,53 | 1.776,60 | 1.776,80 | -2,34% | - |
| 29.07.2025 | 1.798,37 | 1.820,38 | 1.798,37 | 1.819,41 | 1,48% | - |
| 28.07.2025 | 1.790,90 | 1.797,74 | 1.784,74 | 1.792,96 | 0,40% | - |
| 25.07.2025 | 1.782,49 | 1.793,20 | 1.782,49 | 1.785,74 | 0,20% | - |
| 24.07.2025 | 1.785,85 | 1.788,47 | 1.780,22 | 1.782,10 | -0,44% | - |
| 23.07.2025 | 1.796,65 | 1.796,65 | 1.784,01 | 1.790,05 | -0,11% | - |
| 22.07.2025 | 1.787,09 | 1.797,49 | 1.781,12 | 1.792,09 | 0,38% | - |
| 21.07.2025 | 1.785,86 | 1.789,40 | 1.773,11 | 1.785,34 | 0,01% | - |
| 18.07.2025 | 1.763,69 | 1.785,66 | 1.760,42 | 1.785,21 | 1,40% | - |
| 17.07.2025 | 1.794,67 | 1.794,67 | 1.760,50 | 1.760,50 | -1,49% | - |
| 16.07.2025 | 1.788,43 | 1.788,43 | 1.779,19 | 1.787,12 | 0,19% | - |
| 15.07.2025 | 1.804,24 | 1.804,24 | 1.783,20 | 1.783,75 | -1,04% | - |
| 14.07.2025 | 1.802,73 | 1.804,35 | 1.800,99 | 1.802,50 | -0,04% | - |
| 11.07.2025 | 1.795,68 | 1.805,10 | 1.793,67 | 1.803,27 | 0,08% | - |
| 10.07.2025 | 1.805,71 | 1.807,66 | 1.794,35 | 1.801,79 | 0,24% | - |
| 09.07.2025 | 1.806,08 | 1.814,09 | 1.797,49 | 1.797,49 | -0,49% | - |
| 08.07.2025 | 1.804,41 | 1.808,35 | 1.790,86 | 1.806,25 | 0,48% | - |