1.769,746$
0,08%
Echtzeit-Aktienkurs Fairfax Financial Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Fairfax Financial Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1.787,07 | 1.793,44 | 1.752,06 | 1.768,35 | -1,62% | - |
| 22.10.2026 | 1.765,13 | 1.807,77 | 1.710,26 | 1.797,42 | 1,40% | - |
| 21.10.2026 | 1.742,13 | 1.773,44 | 1.724,92 | 1.772,63 | 1,43% | - |
| 20.10.2026 | 1.727,04 | 1.769,44 | 1.726,58 | 1.747,69 | 1,44% | - |
| 19.10.2026 | 1.696,68 | 1.729,48 | 1.690,82 | 1.722,96 | 0,51% | - |
| 16.10.2026 | 1.699,07 | 1.748,55 | 1.687,90 | 1.714,29 | 0,90% | - |
| 15.10.2026 | 1.613,00 | 1.699,25 | 1.588,83 | 1.699,01 | 5,68% | - |
| 14.10.2026 | 1.595,89 | 1.607,73 | 1.575,21 | 1.607,64 | -0,02% | - |
| 13.10.2026 | 1.587,59 | 1.610,95 | 1.580,60 | 1.607,96 | 1,90% | - |
| 12.10.2026 | 1.580,32 | 1.582,60 | 1.573,66 | 1.577,98 | 0,52% | - |
| 09.10.2026 | 1.558,08 | 1.572,50 | 1.549,98 | 1.569,79 | 0,30% | - |
| 08.10.2026 | 1.538,39 | 1.598,57 | 1.537,01 | 1.565,13 | 1,25% | - |
| 07.10.2026 | 1.536,97 | 1.563,09 | 1.536,97 | 1.545,86 | -0,77% | - |
| 06.10.2026 | 1.555,58 | 1.569,60 | 1.546,79 | 1.557,83 | 0,42% | - |
| 05.10.2026 | 1.555,59 | 1.563,58 | 1.548,46 | 1.551,32 | -0,47% | - |
| 02.10.2026 | 1.549,08 | 1.565,19 | 1.540,98 | 1.558,58 | 0,49% | - |
| 01.10.2026 | 1.559,95 | 1.563,58 | 1.546,35 | 1.550,99 | -0,63% | - |
| 30.09.2026 | 1.582,33 | 1.600,65 | 1.555,02 | 1.560,89 | -0,40% | - |
| 29.09.2026 | 1.563,32 | 1.569,47 | 1.550,61 | 1.567,10 | 0,30% | - |
| 28.09.2026 | 1.576,95 | 1.578,89 | 1.561,91 | 1.562,48 | -1,08% | - |
| 25.09.2026 | 1.575,17 | 1.581,83 | 1.558,00 | 1.579,58 | 0,61% | - |
| 24.09.2026 | 1.571,74 | 1.587,57 | 1.567,09 | 1.570,03 | -0,51% | - |
| 23.09.2026 | 1.600,39 | 1.606,50 | 1.577,01 | 1.578,13 | -1,71% | - |
| 22.09.2026 | 1.599,08 | 1.609,70 | 1.580,71 | 1.605,66 | 0,31% | - |
| 21.09.2026 | 1.612,35 | 1.622,83 | 1.591,96 | 1.600,71 | -0,82% | - |
| 18.09.2026 | 1.641,85 | 1.644,78 | 1.605,55 | 1.614,01 | -1,94% | - |
| 17.09.2026 | 1.662,33 | 1.672,43 | 1.635,13 | 1.646,02 | -0,29% | - |
| 16.09.2026 | 1.622,55 | 1.656,15 | 1.613,49 | 1.650,88 | 2,08% | - |
| 15.09.2026 | 1.618,95 | 1.619,72 | 1.604,17 | 1.617,24 | -0,92% | - |
| 14.09.2026 | 1.612,46 | 1.635,38 | 1.587,50 | 1.632,22 | 0,70% | - |
| 11.09.2026 | 1.612,73 | 1.624,48 | 1.596,90 | 1.620,93 | 1,04% | - |
| 10.09.2026 | 1.591,81 | 1.617,67 | 1.591,81 | 1.604,21 | 0,51% | - |
| 09.09.2026 | 1.609,59 | 1.609,59 | 1.586,01 | 1.596,07 | -0,85% | - |
| 08.09.2026 | 1.668,52 | 1.669,70 | 1.609,81 | 1.609,81 | -2,91% | - |
| 04.09.2026 | 1.678,02 | 1.679,16 | 1.643,62 | 1.658,07 | -1,36% | - |
| 03.09.2026 | 1.686,37 | 1.693,30 | 1.672,76 | 1.680,87 | 0,60% | - |
| 02.09.2026 | 1.640,10 | 1.671,92 | 1.635,80 | 1.670,86 | 2,07% | - |
| 01.09.2026 | 1.620,77 | 1.648,60 | 1.620,77 | 1.636,98 | 0,39% | - |
| 31.08.2026 | 1.634,07 | 1.644,15 | 1.616,56 | 1.630,56 | -0,37% | - |
| 28.08.2026 | 1.648,18 | 1.667,24 | 1.629,83 | 1.636,70 | -0,59% | - |
| 27.08.2026 | 1.613,73 | 1.648,75 | 1.602,53 | 1.646,44 | 1,85% | - |
| 26.08.2026 | 1.640,57 | 1.665,09 | 1.615,73 | 1.616,53 | -2,02% | - |
| 25.08.2026 | 1.638,23 | 1.668,02 | 1.638,23 | 1.649,80 | 0,47% | - |
| 24.08.2026 | 1.620,13 | 1.652,19 | 1.618,51 | 1.642,13 | 0,45% | - |
| 21.08.2026 | 1.646,52 | 1.658,53 | 1.622,64 | 1.634,75 | 0,89% | - |
| 20.08.2026 | 1.626,01 | 1.646,94 | 1.614,27 | 1.620,33 | -0,45% | - |
| 19.08.2026 | 1.661,37 | 1.661,37 | 1.626,23 | 1.627,65 | -1,27% | - |
| 18.08.2026 | 1.625,45 | 1.659,34 | 1.625,45 | 1.648,58 | 1,43% | - |
| 17.08.2026 | 1.652,75 | 1.652,75 | 1.625,37 | 1.625,38 | -0,50% | - |
| 14.08.2026 | 1.662,60 | 1.667,55 | 1.629,74 | 1.633,56 | -1,32% | - |
| 13.08.2026 | 1.657,59 | 1.673,54 | 1.641,52 | 1.655,35 | 0,22% | - |
| 12.08.2026 | 1.649,63 | 1.653,60 | 1.635,97 | 1.651,75 | 0,36% | - |
| 11.08.2026 | 1.680,07 | 1.686,81 | 1.642,25 | 1.645,86 | -1,93% | - |
| 10.08.2026 | 1.714,09 | 1.718,98 | 1.663,03 | 1.678,20 | -1,70% | - |
| 07.08.2026 | 1.708,55 | 1.722,79 | 1.694,98 | 1.707,23 | 0,56% | - |
| 06.08.2026 | 1.717,81 | 1.730,02 | 1.696,21 | 1.697,78 | -1,57% | - |
| 05.08.2026 | 1.725,20 | 1.734,28 | 1.702,16 | 1.724,94 | 0,70% | - |
| 04.08.2026 | 1.685,10 | 1.722,98 | 1.645,60 | 1.712,98 | 1,61% | - |
| 03.08.2026 | 1.685,97 | 1.695,01 | 1.679,57 | 1.685,85 | 0,66% | - |
| 31.07.2026 | 1.677,62 | 1.691,86 | 1.584,70 | 1.674,85 | -0,56% | - |
| 30.07.2026 | 1.726,27 | 1.730,40 | 1.674,75 | 1.684,35 | -1,70% | - |
| 29.07.2026 | 1.729,83 | 1.729,83 | 1.672,89 | 1.713,49 | -1,21% | - |
| 28.07.2026 | 1.705,57 | 1.755,07 | 1.700,84 | 1.734,44 | 2,93% | - |
| 27.07.2026 | 1.658,67 | 1.685,55 | 1.641,98 | 1.684,99 | 2,99% | - |
| 24.07.2026 | 1.620,90 | 1.640,10 | 1.596,61 | 1.636,13 | 0,92% | - |
| 23.07.2026 | 1.599,36 | 1.623,70 | 1.587,76 | 1.621,15 | 0,70% | - |
| 22.07.2026 | 1.631,52 | 1.636,69 | 1.597,23 | 1.609,84 | -0,82% | - |
| 21.07.2026 | 1.644,58 | 1.648,70 | 1.616,17 | 1.623,17 | -1,27% | - |
| 20.07.2026 | 1.652,10 | 1.663,41 | 1.637,14 | 1.644,02 | -0,47% | - |
| 17.07.2026 | 1.651,50 | 1.669,43 | 1.646,91 | 1.651,76 | -0,37% | - |
| 16.07.2026 | 1.657,04 | 1.665,31 | 1.639,93 | 1.657,85 | 0,35% | - |
| 15.07.2026 | 1.652,36 | 1.658,51 | 1.626,87 | 1.652,13 | 0,16% | - |
| 14.07.2026 | 1.677,68 | 1.684,25 | 1.648,74 | 1.649,48 | -0,82% | - |
| 13.07.2026 | 1.663,71 | 1.672,60 | 1.649,89 | 1.663,05 | 0,23% | - |
| 10.07.2026 | 1.673,60 | 1.677,12 | 1.637,91 | 1.659,17 | -0,66% | - |
| 09.07.2026 | 1.691,61 | 1.691,61 | 1.656,68 | 1.670,26 | -1,09% | - |
| 08.07.2026 | 1.691,90 | 1.699,69 | 1.668,38 | 1.688,74 | -0,85% | - |
| 07.07.2026 | 1.718,85 | 1.728,30 | 1.703,22 | 1.703,22 | -0,69% | - |
| 06.07.2026 | 1.705,05 | 1.721,43 | 1.695,73 | 1.715,12 | 1,79% | - |
| 02.07.2026 | 1.663,80 | 1.684,97 | 1.642,63 | 1.684,97 | 1,86% | - |
| 01.07.2026 | 1.636,99 | 1.663,68 | 1.634,43 | 1.654,17 | 0,64% | - |
| 30.06.2026 | 1.639,91 | 1.658,60 | 1.633,57 | 1.643,60 | 0,13% | - |
| 29.06.2026 | 1.658,72 | 1.667,57 | 1.636,11 | 1.641,53 | -0,67% | - |
| 26.06.2026 | 1.645,63 | 1.653,57 | 1.629,73 | 1.652,55 | 0,28% | - |
| 25.06.2026 | 1.635,59 | 1.654,17 | 1.628,17 | 1.647,96 | 1,07% | - |
| 24.06.2026 | 1.578,18 | 1.635,10 | 1.571,43 | 1.630,55 | 3,02% | - |
| 23.06.2026 | 1.569,09 | 1.599,63 | 1.569,05 | 1.582,72 | 0,39% | - |
| 22.06.2026 | 1.579,77 | 1.604,94 | 1.552,21 | 1.576,63 | -0,48% | - |
| 19.06.2026 | 1.599,62 | 1.614,44 | 1.575,96 | 1.584,25 | -1,22% | - |
| 18.06.2026 | 1.612,07 | 1.622,22 | 1.597,39 | 1.603,87 | -0,02% | - |
| 17.06.2026 | 1.618,27 | 1.629,67 | 1.599,04 | 1.604,26 | -1,60% | - |
| 16.06.2026 | 1.617,86 | 1.631,67 | 1.611,10 | 1.630,42 | 0,52% | - |
| 15.06.2026 | 1.636,46 | 1.637,65 | 1.615,76 | 1.621,92 | 0,39% | - |
| 12.06.2026 | 1.632,13 | 1.632,96 | 1.605,34 | 1.615,69 | -1,10% | - |
| 11.06.2026 | 1.637,35 | 1.637,35 | 1.594,84 | 1.633,72 | 0,01% | - |
| 10.06.2026 | 1.607,06 | 1.644,18 | 1.607,06 | 1.633,47 | 1,03% | - |
| 09.06.2026 | 1.618,81 | 1.630,04 | 1.605,82 | 1.616,76 | 0,20% | - |
| 08.06.2026 | 1.590,50 | 1.616,21 | 1.590,50 | 1.613,58 | 1,49% | - |
| 05.06.2026 | 1.584,29 | 1.599,12 | 1.579,67 | 1.589,86 | 0,79% | - |
| 04.06.2026 | 1.587,62 | 1.591,52 | 1.572,83 | 1.577,33 | 0,96% | - |