1.652,702$
0,29%
Echtzeit-Aktienkurs FAIRFAX FINL HLDGS SV
Bid:
Ask:
Aktienkurse zur FAIRFAX FINL HLDGS SV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 1.559,34 | 1.591,00 | 1.543,04 | 1.562,33 | -0,13% | - |
| 02.06.2026 | 1.516,60 | 1.585,17 | 1.516,60 | 1.564,44 | 2,59% | - |
| 01.06.2026 | 1.540,74 | 1.591,78 | 1.504,35 | 1.524,91 | -2,01% | - |
| 29.05.2026 | 1.561,21 | 1.584,42 | 1.554,54 | 1.556,20 | -0,37% | - |
| 28.05.2026 | 1.572,38 | 1.588,04 | 1.560,31 | 1.561,97 | -0,72% | - |
| 27.05.2026 | 1.608,95 | 1.608,95 | 1.570,88 | 1.573,36 | -2,46% | - |
| 26.05.2026 | 1.625,64 | 1.625,86 | 1.604,84 | 1.612,98 | -0,26% | - |
| 22.05.2026 | 1.645,16 | 1.645,16 | 1.610,26 | 1.617,23 | -1,36% | - |
| 21.05.2026 | 1.643,98 | 1.650,73 | 1.616,60 | 1.639,57 | 0,18% | - |
| 20.05.2026 | 1.602,03 | 1.637,88 | 1.601,50 | 1.636,70 | 2,18% | - |
| 19.05.2026 | 1.590,46 | 1.616,01 | 1.588,89 | 1.601,80 | 0,08% | - |
| 18.05.2026 | 1.592,19 | 1.601,14 | 1.574,61 | 1.600,51 | 1,34% | - |
| 15.05.2026 | 1.592,86 | 1.603,83 | 1.576,31 | 1.579,35 | -1,24% | - |
| 14.05.2026 | 1.622,67 | 1.630,31 | 1.593,70 | 1.599,20 | -1,00% | - |
| 13.05.2026 | 1.612,66 | 1.629,86 | 1.601,26 | 1.615,38 | -0,45% | - |
| 12.05.2026 | 1.646,99 | 1.656,38 | 1.619,20 | 1.622,69 | -1,89% | - |
| 11.05.2026 | 1.644,02 | 1.683,66 | 1.644,02 | 1.653,97 | 0,63% | - |
| 08.05.2026 | 1.619,84 | 1.650,71 | 1.600,10 | 1.643,55 | 1,30% | - |
| 07.05.2026 | 1.653,52 | 1.653,52 | 1.618,88 | 1.622,40 | -0,10% | - |
| 06.05.2026 | 1.688,74 | 1.688,74 | 1.614,84 | 1.624,00 | -1,98% | - |
| 05.05.2026 | 1.631,14 | 1.667,72 | 1.630,08 | 1.656,86 | 2,06% | - |
| 04.05.2026 | 1.628,15 | 1.667,28 | 1.623,39 | 1.623,39 | -6,18% | - |
| 30.04.2026 | 1.724,12 | 1.732,54 | 1.709,47 | 1.730,27 | 1,03% | - |
| 29.04.2026 | 1.710,92 | 1.723,70 | 1.703,62 | 1.712,65 | 0,03% | - |
| 28.04.2026 | 1.731,76 | 1.745,04 | 1.711,26 | 1.712,18 | -1,07% | - |
| 27.04.2026 | 1.782,38 | 1.782,38 | 1.730,48 | 1.730,72 | -2,64% | - |
| 24.04.2026 | 1.807,59 | 1.807,77 | 1.777,12 | 1.777,61 | -1,62% | - |
| 23.04.2026 | 1.800,67 | 1.812,54 | 1.796,56 | 1.806,97 | -0,04% | - |
| 22.04.2026 | 1.802,53 | 1.809,37 | 1.788,31 | 1.807,70 | 0,08% | - |
| 21.04.2026 | 1.823,56 | 1.823,56 | 1.741,80 | 1.806,26 | -0,62% | - |
| 20.04.2026 | 1.781,28 | 1.821,96 | 1.760,09 | 1.817,45 | 1,60% | - |
| 17.04.2026 | 1.767,01 | 1.798,11 | 1.756,63 | 1.788,89 | 2,42% | - |
| 16.04.2026 | 1.742,19 | 1.761,28 | 1.731,68 | 1.746,65 | 0,10% | - |
| 15.04.2026 | 1.743,67 | 1.759,66 | 1.737,31 | 1.744,83 | 0,27% | - |
| 14.04.2026 | 1.762,58 | 1.772,42 | 1.728,88 | 1.740,09 | -0,90% | - |
| 13.04.2026 | 1.716,17 | 1.761,13 | 1.715,78 | 1.755,98 | 1,66% | - |
| 10.04.2026 | 1.746,28 | 1.753,15 | 1.720,01 | 1.727,29 | -0,86% | - |
| 09.04.2026 | 1.733,23 | 1.754,41 | 1.722,53 | 1.742,29 | 0,43% | - |
| 08.04.2026 | 1.755,90 | 1.759,81 | 1.720,87 | 1.734,90 | 1,64% | - |
| 07.04.2026 | 1.710,04 | 1.711,68 | 1.668,36 | 1.706,96 | 0,42% | - |
| 02.04.2026 | 1.666,79 | 1.704,29 | 1.663,53 | 1.699,89 | 0,49% | - |
| 01.04.2026 | 1.719,85 | 1.724,49 | 1.687,59 | 1.691,52 | -0,17% | - |
| 31.03.2026 | 1.674,52 | 1.702,41 | 1.649,31 | 1.694,33 | 2,03% | - |
| 30.03.2026 | 1.659,10 | 1.691,60 | 1.648,03 | 1.660,66 | 0,01% | - |
| 27.03.2026 | 1.677,59 | 1.681,03 | 1.654,60 | 1.660,42 | -1,45% | - |
| 26.03.2026 | 1.679,23 | 1.701,80 | 1.673,52 | 1.684,83 | -0,50% | - |
| 25.03.2026 | 1.713,39 | 1.718,34 | 1.688,67 | 1.693,27 | -0,44% | - |
| 24.03.2026 | 1.736,61 | 1.737,84 | 1.690,89 | 1.700,77 | -2,13% | - |
| 23.03.2026 | 1.732,62 | 1.761,87 | 1.725,89 | 1.737,75 | -0,72% | - |
| 20.03.2026 | 1.725,25 | 1.759,35 | 1.724,43 | 1.750,28 | 1,35% | - |
| 19.03.2026 | 1.747,58 | 1.759,84 | 1.719,95 | 1.726,99 | -1,60% | - |
| 18.03.2026 | 1.726,29 | 1.770,45 | 1.697,93 | 1.755,09 | 1,34% | - |
| 17.03.2026 | 1.722,69 | 1.746,18 | 1.700,29 | 1.731,91 | 0,88% | - |
| 16.03.2026 | 1.661,76 | 1.732,00 | 1.645,96 | 1.716,75 | 3,98% | - |
| 13.03.2026 | 1.654,75 | 1.670,66 | 1.642,66 | 1.650,98 | -0,49% | - |
| 12.03.2026 | 1.662,66 | 1.694,57 | 1.632,60 | 1.659,07 | -0,92% | - |
| 11.03.2026 | 1.651,63 | 1.697,75 | 1.647,22 | 1.674,48 | 0,36% | - |
| 10.03.2026 | 1.669,28 | 1.700,88 | 1.657,50 | 1.668,41 | 1,13% | - |
| 09.03.2026 | 1.631,62 | 1.671,53 | 1.600,48 | 1.649,83 | 1,08% | - |
| 06.03.2026 | 1.648,45 | 1.673,53 | 1.621,76 | 1.632,24 | -2,25% | - |
| 05.03.2026 | 1.698,62 | 1.724,50 | 1.661,99 | 1.669,86 | -2,46% | - |
| 04.03.2026 | 1.696,02 | 1.734,05 | 1.682,82 | 1.711,93 | 0,07% | - |
| 03.03.2026 | 1.676,82 | 1.718,43 | 1.666,89 | 1.710,80 | -0,03% | - |
| 02.03.2026 | 1.699,95 | 1.735,55 | 1.686,12 | 1.711,36 | -0,84% | - |
| 27.02.2026 | 1.712,83 | 1.737,95 | 1.695,00 | 1.725,77 | 0,92% | - |
| 26.02.2026 | 1.702,55 | 1.729,66 | 1.698,68 | 1.710,02 | 0,45% | - |
| 25.02.2026 | 1.697,72 | 1.727,39 | 1.686,83 | 1.702,30 | 0,50% | - |
| 24.02.2026 | 1.705,42 | 1.711,60 | 1.656,29 | 1.693,89 | -0,65% | - |
| 23.02.2026 | 1.701,23 | 1.727,30 | 1.684,43 | 1.704,96 | -0,09% | - |
| 20.02.2026 | 1.735,61 | 1.746,30 | 1.688,61 | 1.706,54 | 0,55% | - |
| 19.02.2026 | 1.727,36 | 1.727,36 | 1.697,20 | 1.697,20 | -2,41% | - |
| 18.02.2026 | 1.746,91 | 1.747,62 | 1.699,38 | 1.739,08 | 0,14% | - |
| 17.02.2026 | 1.704,77 | 1.743,26 | 1.703,77 | 1.736,57 | 1,07% | - |
| 13.02.2026 | 1.706,47 | 1.736,91 | 1.698,81 | 1.718,14 | 0,75% | - |
| 12.02.2026 | 1.705,88 | 1.728,35 | 1.686,84 | 1.705,35 | 0,21% | - |
| 11.02.2026 | 1.735,50 | 1.735,50 | 1.696,26 | 1.701,70 | -1,87% | - |
| 10.02.2026 | 1.711,10 | 1.746,60 | 1.711,10 | 1.734,10 | 1,33% | - |
| 09.02.2026 | 1.719,03 | 1.728,59 | 1.699,70 | 1.711,33 | -0,04% | - |
| 06.02.2026 | 1.702,07 | 1.732,36 | 1.702,07 | 1.712,00 | 1,52% | - |
| 05.02.2026 | 1.679,24 | 1.715,04 | 1.677,07 | 1.686,42 | -0,11% | - |
| 04.02.2026 | 1.642,06 | 1.706,58 | 1.642,06 | 1.688,20 | 2,67% | - |
| 03.02.2026 | 1.656,16 | 1.668,84 | 1.642,98 | 1.644,28 | -1,00% | - |
| 02.02.2026 | 1.652,41 | 1.677,09 | 1.626,33 | 1.660,86 | 1,12% | - |