1.751,786$
0,73%
Echtzeit-Aktienkurs Fairfax Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Fairfax Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 1.796,63 | 1.813,06 | 1.794,28 | 1.797,71 | 0,74% | - |
| 03.07.2025 | 1.773,19 | 1.792,14 | 1.773,19 | 1.784,46 | 0,86% | - |
| 02.07.2025 | 1.810,92 | 1.810,92 | 1.757,52 | 1.769,19 | -2,73% | - |
| 01.07.2025 | 1.803,89 | 1.819,53 | 1.803,89 | 1.818,85 | 0,78% | - |
| 30.06.2025 | 1.796,23 | 1.807,45 | 1.787,36 | 1.804,79 | 1,65% | - |
| 27.06.2025 | 1.787,61 | 1.795,37 | 1.766,00 | 1.775,56 | -0,48% | - |
| 26.06.2025 | 1.797,12 | 1.802,76 | 1.780,07 | 1.784,11 | 0,08% | - |
| 25.06.2025 | 1.823,72 | 1.823,72 | 1.781,82 | 1.782,63 | -2,33% | - |
| 24.06.2025 | 1.815,37 | 1.825,11 | 1.815,08 | 1.825,11 | 1,08% | - |
| 23.06.2025 | 1.760,38 | 1.805,62 | 1.760,21 | 1.805,62 | 2,09% | - |
| 20.06.2025 | 1.768,70 | 1.776,76 | 1.749,54 | 1.768,70 | 0,12% | - |
| 18.06.2025 | 1.769,91 | 1.788,52 | 1.756,44 | 1.766,59 | -0,25% | - |
| 17.06.2025 | 1.757,08 | 1.772,20 | 1.757,08 | 1.771,10 | -0,19% | - |
| 16.06.2025 | 1.750,41 | 1.781,33 | 1.740,48 | 1.774,45 | 2,70% | - |
| 13.06.2025 | 1.702,72 | 1.728,09 | 1.699,28 | 1.727,80 | 0,99% | - |
| 12.06.2025 | 1.679,87 | 1.710,95 | 1.679,87 | 1.710,95 | 1,91% | - |
| 11.06.2025 | 1.693,48 | 1.693,48 | 1.676,97 | 1.678,86 | -0,41% | - |
| 10.06.2025 | 1.658,34 | 1.686,09 | 1.657,59 | 1.685,74 | 2,00% | - |
| 09.06.2025 | 1.668,10 | 1.671,00 | 1.650,45 | 1.652,73 | -0,53% | - |
| 06.06.2025 | 1.680,08 | 1.680,08 | 1.660,19 | 1.661,48 | -0,56% | - |
| 05.06.2025 | 1.690,49 | 1.690,85 | 1.669,72 | 1.670,77 | -1,08% | - |
| 04.06.2025 | 1.683,44 | 1.696,55 | 1.677,41 | 1.689,05 | 0,81% | - |
| 03.06.2025 | 1.677,89 | 1.678,41 | 1.651,73 | 1.675,50 | -0,03% | - |
| 02.06.2025 | 1.701,92 | 1.701,92 | 1.662,86 | 1.675,95 | 0,21% | - |
| 30.05.2025 | 1.670,94 | 1.692,39 | 1.659,98 | 1.672,44 | 0,02% | - |
| 29.05.2025 | 1.695,47 | 1.697,67 | 1.672,16 | 1.672,16 | -0,74% | - |
| 28.05.2025 | 1.697,70 | 1.709,74 | 1.684,71 | 1.684,71 | -1,09% | - |
| 27.05.2025 | 1.700,74 | 1.730,66 | 1.699,25 | 1.703,26 | 2,03% | - |
| 23.05.2025 | 1.656,18 | 1.670,60 | 1.654,32 | 1.669,43 | 0,96% | - |
| 22.05.2025 | 1.639,63 | 1.653,53 | 1.637,59 | 1.653,53 | 0,42% | - |
| 21.05.2025 | 1.637,19 | 1.652,42 | 1.637,19 | 1.646,54 | 0,48% | - |
| 20.05.2025 | 1.626,74 | 1.642,20 | 1.622,19 | 1.638,73 | 1,05% | - |
| 19.05.2025 | 1.625,99 | 1.625,99 | 1.617,10 | 1.621,78 | 0,45% | - |
| 16.05.2025 | 1.611,60 | 1.614,60 | 1.601,25 | 1.614,52 | 0,33% | - |
| 15.05.2025 | 1.595,98 | 1.609,93 | 1.595,98 | 1.609,14 | 0,84% | - |
| 14.05.2025 | 1.592,94 | 1.596,16 | 1.582,97 | 1.595,66 | 0,48% | - |
| 13.05.2025 | 1.579,25 | 1.592,99 | 1.579,25 | 1.587,97 | 1,06% | - |
| 12.05.2025 | 1.611,11 | 1.611,11 | 1.565,28 | 1.571,37 | -0,23% | - |
| 09.05.2025 | 1.601,49 | 1.602,13 | 1.568,56 | 1.575,03 | -1,36% | - |
| 08.05.2025 | 1.604,75 | 1.605,59 | 1.586,95 | 1.596,81 | -0,88% | - |
| 07.05.2025 | 1.595,95 | 1.620,48 | 1.595,95 | 1.610,99 | 1,10% | - |
| 06.05.2025 | 1.588,21 | 1.594,01 | 1.573,03 | 1.593,44 | 0,34% | - |
| 05.05.2025 | 1.583,68 | 1.603,67 | 1.573,91 | 1.587,97 | -0,09% | - |
| 02.05.2025 | 1.581,07 | 1.594,76 | 1.561,74 | 1.589,34 | 2,08% | - |
| 30.04.2025 | 1.534,00 | 1.557,33 | 1.523,90 | 1.556,96 | 1,01% | - |
| 29.04.2025 | 1.535,70 | 1.543,79 | 1.514,27 | 1.541,44 | 0,34% | - |
| 28.04.2025 | 1.531,44 | 1.553,98 | 1.529,16 | 1.536,29 | 0,42% | - |
| 25.04.2025 | 1.508,45 | 1.531,65 | 1.508,15 | 1.529,84 | 1,40% | - |
| 24.04.2025 | 1.513,58 | 1.540,62 | 1.508,44 | 1.508,71 | -0,10% | - |
| 23.04.2025 | 1.504,44 | 1.514,82 | 1.500,90 | 1.510,20 | 1,15% | - |
| 22.04.2025 | 1.488,12 | 1.504,36 | 1.484,96 | 1.493,07 | 0,36% | - |
| 17.04.2025 | 1.470,56 | 1.491,99 | 1.470,56 | 1.487,71 | 0,57% | - |
| 16.04.2025 | 1.466,10 | 1.479,21 | 1.466,10 | 1.479,21 | 1,11% | - |
| 15.04.2025 | 1.449,50 | 1.475,70 | 1.449,50 | 1.462,91 | 0,12% | - |
| 14.04.2025 | 1.444,80 | 1.462,16 | 1.443,89 | 1.461,20 | 1,95% | - |
| 11.04.2025 | 1.395,28 | 1.433,37 | 1.395,28 | 1.433,22 | 3,50% | - |
| 10.04.2025 | 1.390,71 | 1.420,48 | 1.377,60 | 1.384,79 | -1,55% | - |
| 09.04.2025 | 1.326,33 | 1.420,74 | 1.324,10 | 1.406,66 | 6,19% | - |
| 08.04.2025 | 1.383,93 | 1.386,35 | 1.321,52 | 1.324,71 | -0,54% | - |
| 07.04.2025 | 1.306,40 | 1.414,21 | 1.296,28 | 1.331,88 | -2,57% | - |
| 04.04.2025 | 1.421,11 | 1.427,51 | 1.362,06 | 1.367,06 | -6,88% | - |
| 03.04.2025 | 1.493,05 | 1.516,47 | 1.466,28 | 1.468,07 | -1,78% | - |
| 02.04.2025 | 1.491,48 | 1.502,19 | 1.491,48 | 1.494,66 | 0,05% | - |
| 01.04.2025 | 1.440,59 | 1.493,87 | 1.438,86 | 1.493,87 | 3,18% | - |
| 31.03.2025 | 1.413,31 | 1.448,94 | 1.412,71 | 1.447,81 | 1,77% | - |
| 28.03.2025 | 1.429,20 | 1.432,77 | 1.417,59 | 1.422,67 | -0,58% | - |