17,200€
-1,15%
Echtzeit-Aktienkurs SIRIUSPOINT LTD. DL-,10
Bid:
Ask:
Aktienkurse zur SIRIUSPOINT LTD. DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,30 | 17,40 | 16,90 | 17,20 | -1,15% | - |
| 08.05.2025 | 17,20 | 17,60 | 17,10 | 17,40 | 1,75% | - |
| 07.05.2025 | 17,35 | 17,50 | 17,00 | 17,10 | -1,16% | - |
| 06.05.2025 | 16,10 | 17,40 | 16,10 | 17,30 | 7,45% | - |
| 05.05.2025 | 15,90 | 16,30 | 15,60 | 16,10 | 0,63% | - |
| 02.05.2025 | 15,10 | 16,00 | 15,00 | 16,00 | 8,11% | - |
| 30.04.2025 | 15,00 | 15,00 | 14,55 | 14,80 | -0,67% | - |
| 29.04.2025 | 14,70 | 15,00 | 14,40 | 14,90 | 2,05% | - |
| 28.04.2025 | 14,50 | 14,70 | 14,30 | 14,60 | 0,00% | - |
| 25.04.2025 | 14,70 | 14,70 | 14,20 | 14,60 | 0,00% | - |
| 24.04.2025 | 14,60 | 14,90 | 14,30 | 14,60 | -0,68% | - |
| 23.04.2025 | 14,50 | 14,75 | 14,35 | 14,70 | 2,08% | - |
| 22.04.2025 | 13,90 | 14,50 | 13,90 | 14,40 | -2,04% | - |
| 17.04.2025 | 14,40 | 14,70 | 14,30 | 14,70 | 2,08% | - |
| 16.04.2025 | 14,30 | 14,55 | 14,30 | 14,40 | -0,69% | - |
| 15.04.2025 | 14,45 | 14,70 | 14,30 | 14,50 | 0,69% | - |
| 14.04.2025 | 14,05 | 14,55 | 14,00 | 14,40 | 2,49% | - |
| 11.04.2025 | 14,00 | 14,15 | 13,60 | 14,05 | 0,00% | - |
| 10.04.2025 | 14,60 | 14,65 | 13,80 | 14,05 | -4,42% | - |
| 09.04.2025 | 13,55 | 14,90 | 13,45 | 14,70 | 7,69% | - |
| 08.04.2025 | 14,05 | 14,55 | 13,55 | 13,65 | -2,85% | - |
| 07.04.2025 | 14,35 | 14,50 | 13,40 | 14,05 | -3,44% | - |
| 04.04.2025 | 15,90 | 16,00 | 14,35 | 14,55 | -8,49% | - |
| 03.04.2025 | 16,00 | 16,40 | 15,40 | 15,90 | -2,45% | - |
| 02.04.2025 | 16,50 | 16,60 | 16,15 | 16,30 | -1,51% | - |
| 01.04.2025 | 16,00 | 16,55 | 15,60 | 16,55 | 3,44% | - |
| 31.03.2025 | 15,80 | 16,30 | 15,45 | 16,00 | 1,27% | - |
| 28.03.2025 | 15,70 | 15,90 | 15,60 | 15,80 | 1,94% | - |
| 27.03.2025 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
| 26.03.2025 | 15,30 | 15,55 | 15,20 | 15,40 | 0,65% | - |
| 25.03.2025 | 15,10 | 15,40 | 15,00 | 15,30 | 2,00% | - |
| 24.03.2025 | 14,60 | 15,10 | 14,50 | 15,00 | 3,09% | - |
| 21.03.2025 | 14,60 | 14,70 | 14,45 | 14,55 | 0,34% | - |
| 20.03.2025 | 14,40 | 14,60 | 14,30 | 14,50 | 1,40% | - |
| 19.03.2025 | 14,10 | 14,50 | 14,00 | 14,30 | 2,51% | - |
| 18.03.2025 | 13,90 | 14,00 | 13,80 | 13,95 | 0,36% | - |
| 17.03.2025 | 13,50 | 13,90 | 13,15 | 13,90 | 2,21% | - |
| 14.03.2025 | 13,40 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 13.03.2025 | 13,20 | 13,55 | 13,20 | 13,40 | 3,47% | - |
| 12.03.2025 | 13,55 | 13,85 | 12,95 | 12,95 | -3,00% | - |
| 11.03.2025 | 13,25 | 13,65 | 13,15 | 13,35 | 1,52% | - |
| 10.03.2025 | 13,00 | 13,35 | 12,80 | 13,15 | -0,38% | - |
| 07.03.2025 | 13,60 | 13,70 | 13,10 | 13,20 | -2,22% | - |
| 06.03.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 05.03.2025 | 13,90 | 14,00 | 13,60 | 13,80 | -0,72% | - |
| 04.03.2025 | 14,50 | 14,75 | 13,65 | 13,90 | -3,47% | - |
| 03.03.2025 | 14,80 | 17,00 | 13,90 | 14,40 | -2,70% | - |
| 28.02.2025 | 14,70 | 14,90 | 13,95 | 14,80 | 1,37% | - |
| 27.02.2025 | 14,30 | 14,80 | 14,25 | 14,60 | 2,10% | - |
| 26.02.2025 | 13,90 | 14,40 | 13,50 | 14,30 | 3,25% | - |
| 25.02.2025 | 13,65 | 13,95 | 13,25 | 13,85 | 1,09% | - |
| 24.02.2025 | 13,40 | 13,90 | 13,25 | 13,70 | 2,24% | - |
| 21.02.2025 | 13,40 | 13,70 | 13,35 | 13,40 | 0,75% | - |
| 20.02.2025 | 13,40 | 13,45 | 13,00 | 13,30 | -1,48% | - |
| 19.02.2025 | 13,50 | 13,60 | 12,55 | 13,50 | 0,75% | - |
| 18.02.2025 | 13,60 | 13,70 | 13,40 | 13,40 | -1,47% | - |
| 17.02.2025 | 13,60 | 13,60 | 13,55 | 13,60 | 0,74% | - |
| 14.02.2025 | 13,65 | 13,75 | 13,40 | 13,50 | -0,74% | - |
| 13.02.2025 | 13,40 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 12.02.2025 | 13,75 | 13,80 | 13,40 | 13,40 | -2,19% | - |
| 11.02.2025 | 13,60 | 13,90 | 13,45 | 13,70 | 0,74% | - |
| 10.02.2025 | 13,90 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 07.02.2025 | 14,00 | 14,05 | 13,70 | 13,80 | -1,43% | - |
| 06.02.2025 | 13,90 | 14,05 | 13,80 | 14,00 | 1,45% | - |
| 05.02.2025 | 13,50 | 13,90 | 13,50 | 13,80 | 1,47% | - |
| 04.02.2025 | 13,70 | 13,70 | 13,40 | 13,60 | -0,73% | - |
| 03.02.2025 | 13,89 | 14,25 | 13,60 | 13,70 | -2,14% | - |
| 31.01.2025 | 14,40 | 14,50 | 14,00 | 14,00 | -1,41% | - |