1.769,186$
-2,73%
Echtzeit-Aktienkurs Fairfax Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Fairfax Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1.810,92 | 1.810,92 | 1.757,52 | 1.769,10 | -2,74% | - |
| 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% | - |
| 27.03.2025 | 1.422,68 | 1.438,92 | 1.422,68 | 1.431,04 | 0,36% | - |
| 26.03.2025 | 1.425,02 | 1.433,21 | 1.411,77 | 1.425,95 | 0,27% | - |
| 25.03.2025 | 1.419,82 | 1.431,82 | 1.417,09 | 1.422,16 | 0,84% | - |
| 24.03.2025 | 1.401,41 | 1.416,74 | 1.400,86 | 1.410,27 | 1,48% | - |
| 21.03.2025 | 1.384,57 | 1.396,12 | 1.384,23 | 1.389,71 | -0,59% | - |
| 20.03.2025 | 1.389,35 | 1.405,30 | 1.389,35 | 1.397,98 | 0,21% | - |
| 19.03.2025 | 1.391,85 | 1.401,10 | 1.384,62 | 1.395,05 | 0,39% | - |
| 18.03.2025 | 1.402,09 | 1.403,78 | 1.383,34 | 1.389,57 | -1,29% | - |
| 17.03.2025 | 1.382,07 | 1.408,87 | 1.381,72 | 1.407,71 | 2,35% | - |
| 14.03.2025 | 1.339,84 | 1.375,43 | 1.339,17 | 1.375,43 | 3,00% | - |
| 13.03.2025 | 1.350,74 | 1.350,97 | 1.333,63 | 1.335,43 | -1,29% | - |
| 12.03.2025 | 1.365,10 | 1.365,10 | 1.342,74 | 1.352,88 | -0,65% | - |
| 11.03.2025 | 1.360,05 | 1.369,78 | 1.350,20 | 1.361,70 | 0,04% | - |
| 10.03.2025 | 1.393,69 | 1.395,10 | 1.334,63 | 1.361,21 | -4,26% | - |
| 07.03.2025 | 1.409,11 | 1.423,21 | 1.401,74 | 1.421,76 | 0,12% | - |
| 06.03.2025 | 1.431,49 | 1.440,99 | 1.408,87 | 1.420,09 | -1,70% | - |
| 05.03.2025 | 1.426,78 | 1.444,71 | 1.413,77 | 1.444,71 | 2,20% | - |
| 04.03.2025 | 1.428,40 | 1.429,38 | 1.392,91 | 1.413,64 | -0,52% | - |
| 03.03.2025 | 1.449,92 | 1.453,55 | 1.416,88 | 1.421,02 | -0,55% | - |
| 28.02.2025 | 1.418,59 | 1.428,90 | 1.408,32 | 1.428,90 | 1,22% | - |
| 27.02.2025 | 1.422,40 | 1.425,72 | 1.411,01 | 1.411,73 | -1,09% | - |
| 26.02.2025 | 1.439,97 | 1.440,32 | 1.418,42 | 1.427,23 | -0,99% | - |
| 25.02.2025 | 1.427,63 | 1.441,52 | 1.426,49 | 1.441,52 | 0,40% | - |
| 24.02.2025 | 1.418,57 | 1.440,87 | 1.412,31 | 1.435,78 | 1,63% | - |
| 21.02.2025 | 1.438,31 | 1.449,68 | 1.412,40 | 1.412,72 | -2,47% | - |
| 20.02.2025 | 1.457,69 | 1.462,87 | 1.448,52 | 1.448,52 | -0,38% | - |
| 19.02.2025 | 1.461,42 | 1.465,42 | 1.452,36 | 1.454,01 | -1,11% | - |
| 18.02.2025 | 1.467,83 | 1.485,32 | 1.450,73 | 1.470,40 | -0,36% | - |
| 17.02.2025 | 1.462,56 | 1.475,78 | 1.460,69 | 1.475,67 | 0,77% | - |
| 14.02.2025 | 1.422,89 | 1.492,44 | 1.422,16 | 1.464,45 | 3,83% | - |
| 13.02.2025 | 1.403,11 | 1.410,64 | 1.393,56 | 1.410,44 | 0,53% | - |
| 12.02.2025 | 1.375,81 | 1.404,00 | 1.375,81 | 1.403,03 | 1,04% | - |
| 11.02.2025 | 1.392,98 | 1.392,98 | 1.386,68 | 1.388,61 | -0,86% | - |
| 10.02.2025 | 1.408,26 | 1.408,26 | 1.394,85 | 1.400,72 | -0,63% | - |
| 07.02.2025 | 1.415,54 | 1.420,99 | 1.404,74 | 1.409,67 | -0,44% | - |
| 06.02.2025 | 1.395,98 | 1.418,90 | 1.395,98 | 1.415,88 | 1,79% | - |