76,700$
-0,78%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 77,21 | 77,85 | 76,62 | 76,70 | -0,78% | 415.754,00 |
| 05.09.2024 | 79,08 | 79,08 | 77,18 | 77,30 | -1,53% | 398.245,00 |
| 04.09.2024 | 79,58 | 80,04 | 78,46 | 78,50 | -1,10% | 442.338,00 |
| 03.09.2024 | 79,65 | 80,50 | 79,20 | 79,37 | -0,64% | 497.463,00 |
| 30.08.2024 | 79,58 | 79,97 | 79,36 | 79,88 | 0,26% | 486.196,00 |
| 29.08.2024 | 78,76 | 80,00 | 78,01 | 79,67 | 1,45% | 466.399,00 |
| 28.08.2024 | 77,45 | 78,56 | 77,44 | 78,53 | 1,42% | 420.334,00 |
| 27.08.2024 | 76,77 | 77,48 | 76,77 | 77,43 | 1,06% | 320.756,00 |
| 26.08.2024 | 77,00 | 77,45 | 76,52 | 76,62 | 0,03% | 294.513,00 |
| 23.08.2024 | 76,25 | 76,85 | 75,91 | 76,60 | 0,51% | 391.764,00 |
| 22.08.2024 | 75,67 | 76,22 | 75,35 | 76,21 | 0,66% | 507.729,00 |
| 21.08.2024 | 74,94 | 76,00 | 74,27 | 75,71 | 1,56% | 588.189,00 |
| 20.08.2024 | 75,13 | 75,17 | 74,40 | 74,55 | -0,85% | 365.771,00 |
| 19.08.2024 | 75,00 | 75,58 | 74,95 | 75,19 | 0,24% | 377.679,00 |
| 16.08.2024 | 74,98 | 75,43 | 74,66 | 75,01 | 0,19% | 558.643,00 |
| 15.08.2024 | 74,70 | 75,03 | 74,05 | 74,87 | 1,44% | 463.510,00 |
| 14.08.2024 | 73,53 | 74,07 | 73,53 | 73,81 | 0,83% | 299.173,00 |
| 13.08.2024 | 73,93 | 73,93 | 72,85 | 73,20 | -0,45% | 433.445,00 |
| 12.08.2024 | 74,16 | 74,69 | 73,51 | 73,53 | -0,78% | 363.396,00 |
| 09.08.2024 | 73,49 | 74,21 | 73,05 | 74,11 | 1,19% | 405.392,00 |
| 08.08.2024 | 71,81 | 73,52 | 71,80 | 73,24 | 2,03% | 497.228,00 |
| 07.08.2024 | 72,66 | 73,14 | 71,65 | 71,78 | -0,22% | 465.794,00 |
| 06.08.2024 | 72,18 | 73,24 | 71,91 | 71,94 | 0,43% | 464.549,00 |
| 05.08.2024 | 72,34 | 72,34 | 70,16 | 71,63 | -2,60% | 606.008,00 |
| 02.08.2024 | 73,82 | 74,52 | 73,40 | 73,54 | -1,49% | 583.469,00 |
| 01.08.2024 | 75,86 | 76,20 | 73,41 | 74,65 | -1,45% | 536.755,00 |
| 31.07.2024 | 76,00 | 78,74 | 75,50 | 75,75 | 1,72% | 1.097.467,00 |
| 30.07.2024 | 74,04 | 75,00 | 73,83 | 74,47 | 0,99% | 474.843,00 |
| 29.07.2024 | 73,90 | 74,33 | 73,49 | 73,74 | 0,11% | 483.819,00 |
| 26.07.2024 | 71,80 | 74,18 | 71,66 | 73,66 | 3,28% | 652.161,00 |
| 25.07.2024 | 71,89 | 72,37 | 71,29 | 71,32 | -0,64% | 1.002.490,00 |
| 24.07.2024 | 72,37 | 72,61 | 71,56 | 71,78 | -0,72% | 669.046,00 |
| 23.07.2024 | 71,97 | 72,59 | 71,66 | 72,30 | 0,68% | 326.875,00 |
| 22.07.2024 | 72,12 | 72,48 | 71,45 | 71,81 | -0,18% | 684.851,00 |
| 19.07.2024 | 73,50 | 73,59 | 71,54 | 71,94 | -2,36% | 372.019,00 |
| 18.07.2024 | 73,40 | 74,82 | 73,35 | 73,68 | 0,29% | 490.693,00 |
| 17.07.2024 | 72,73 | 73,82 | 72,57 | 73,47 | 1,74% | 560.143,00 |
| 16.07.2024 | 71,60 | 72,76 | 71,29 | 72,21 | 1,42% | 352.021,00 |
| 15.07.2024 | 70,88 | 71,84 | 70,88 | 71,20 | 0,88% | 353.897,00 |
| 12.07.2024 | 70,66 | 71,05 | 70,40 | 70,58 | 0,30% | 303.360,00 |
| 11.07.2024 | 70,35 | 70,52 | 69,50 | 70,37 | 0,33% | 323.316,00 |
| 10.07.2024 | 69,77 | 70,41 | 69,68 | 70,14 | 0,95% | 310.599,00 |
| 09.07.2024 | 69,64 | 70,71 | 69,47 | 69,48 | -0,33% | 366.483,00 |
| 08.07.2024 | 69,44 | 70,37 | 69,44 | 69,71 | 0,97% | 491.881,00 |
| 05.07.2024 | 69,36 | 69,49 | 68,56 | 69,04 | -0,50% | 746.278,00 |
| 03.07.2024 | 69,94 | 70,06 | 69,11 | 69,39 | -1,03% | 255.443,00 |
| 02.07.2024 | 69,28 | 70,62 | 68,49 | 70,11 | 0,16% | 723.159,00 |
| 01.07.2024 | 71,16 | 71,49 | 69,92 | 70,00 | -0,92% | 526.797,00 |
| 28.06.2024 | 70,69 | 71,10 | 70,06 | 70,65 | -0,79% | 796.069,00 |
| 27.06.2024 | 70,65 | 71,23 | 69,99 | 71,21 | 0,81% | 355.480,00 |
| 26.06.2024 | 71,19 | 71,29 | 69,83 | 70,64 | -1,22% | 347.198,00 |
| 25.06.2024 | 71,46 | 72,09 | 71,39 | 71,51 | -0,13% | 420.795,00 |
| 24.06.2024 | 71,20 | 71,96 | 70,80 | 71,60 | 0,75% | 409.433,00 |
| 21.06.2024 | 71,46 | 71,46 | 70,64 | 71,07 | -0,80% | 714.530,00 |
| 20.06.2024 | 70,83 | 71,74 | 70,83 | 71,64 | 1,16% | 367.220,00 |
| 18.06.2024 | 69,81 | 70,92 | 69,70 | 70,82 | 1,71% | 303.872,00 |
| 17.06.2024 | 68,36 | 69,73 | 68,22 | 69,63 | 1,93% | 443.465,00 |
| 14.06.2024 | 68,58 | 68,74 | 68,02 | 68,31 | -1,06% | 451.364,00 |
| 13.06.2024 | 69,47 | 69,56 | 68,44 | 69,04 | -0,78% | 420.033,00 |
| 12.06.2024 | 70,49 | 70,62 | 69,38 | 69,58 | -1,02% | 393.478,00 |
| 11.06.2024 | 70,92 | 71,19 | 69,76 | 70,30 | -1,32% | 392.134,00 |
| 10.06.2024 | 71,67 | 71,93 | 71,02 | 71,24 | -1,18% | 481.335,00 |
| 07.06.2024 | 72,45 | 72,68 | 71,84 | 72,09 | 0,01% | 332.102,00 |
| 06.06.2024 | 72,38 | 72,74 | 71,74 | 72,08 | -0,21% | 433.437,00 |
| 05.06.2024 | 71,96 | 72,44 | 70,96 | 72,23 | 0,12% | 487.530,00 |
| 04.06.2024 | 72,68 | 73,50 | 72,10 | 72,14 | -1,37% | 431.236,00 |
| 03.06.2024 | 73,58 | 73,98 | 72,64 | 73,14 | -1,00% | 472.183,00 |
| 31.05.2024 | 74,05 | 74,05 | 72,63 | 73,88 | 1,46% | 700.546,00 |
| 30.05.2024 | 70,73 | 72,89 | 70,52 | 72,82 | 2,85% | 622.635,00 |
| 29.05.2024 | 71,19 | 71,39 | 70,50 | 70,80 | -0,95% | 443.992,00 |
| 28.05.2024 | 72,16 | 72,52 | 71,07 | 71,48 | -1,23% | 592.183,00 |
| 24.05.2024 | 71,61 | 72,40 | 71,28 | 72,37 | 1,29% | 461.832,00 |
| 23.05.2024 | 72,40 | 72,65 | 71,34 | 71,45 | -1,28% | 532.281,00 |
| 22.05.2024 | 71,61 | 72,77 | 71,59 | 72,38 | 0,61% | 620.856,00 |
| 21.05.2024 | 70,89 | 71,98 | 70,80 | 71,94 | 1,40% | 614.610,00 |
| 20.05.2024 | 71,47 | 71,50 | 70,71 | 70,95 | -0,74% | 427.896,00 |
| 17.05.2024 | 71,35 | 71,69 | 70,58 | 71,48 | 1,17% | 520.670,00 |
| 16.05.2024 | 70,40 | 70,72 | 70,05 | 70,65 | 1,20% | 572.803,00 |
| 15.05.2024 | 70,11 | 70,51 | 69,60 | 69,81 | -0,88% | 373.743,00 |
| 14.05.2024 | 70,69 | 71,03 | 69,79 | 70,43 | -0,37% | 548.486,00 |
| 13.05.2024 | 70,40 | 71,38 | 70,32 | 70,69 | 0,23% | 816.988,00 |
| 10.05.2024 | 70,00 | 70,70 | 69,65 | 70,53 | 0,77% | 831.061,00 |
| 09.05.2024 | 70,25 | 70,35 | 69,46 | 69,99 | 0,24% | 743.376,00 |
| 08.05.2024 | 68,75 | 69,96 | 68,73 | 69,82 | 1,47% | 749.798,00 |
| 07.05.2024 | 67,29 | 69,11 | 67,29 | 68,81 | 3,19% | 1.056.535,00 |
| 06.05.2024 | 65,61 | 66,84 | 65,49 | 66,68 | 1,97% | 683.230,00 |
| 03.05.2024 | 64,73 | 65,56 | 63,71 | 65,39 | 0,32% | 682.791,00 |
| 02.05.2024 | 64,88 | 66,74 | 63,38 | 65,18 | 5,23% | 1.012.908,00 |
| 01.05.2024 | 61,44 | 62,51 | 61,20 | 61,94 | 0,99% | 671.406,00 |
| 30.04.2024 | 61,92 | 62,03 | 61,18 | 61,33 | -1,10% | 388.095,00 |
| 29.04.2024 | 60,85 | 62,04 | 60,85 | 62,01 | 2,26% | 635.009,00 |
| 26.04.2024 | 61,60 | 61,70 | 60,64 | 60,64 | -2,04% | 608.040,00 |
| 25.04.2024 | 62,56 | 62,58 | 61,86 | 61,90 | -1,09% | 413.544,00 |
| 24.04.2024 | 62,06 | 62,75 | 61,68 | 62,58 | 0,53% | 483.402,00 |
| 23.04.2024 | 62,39 | 62,50 | 61,62 | 62,25 | 0,11% | 813.162,00 |
| 22.04.2024 | 62,68 | 62,92 | 62,14 | 62,18 | -0,46% | 920.172,00 |
| 19.04.2024 | 61,58 | 62,88 | 61,58 | 62,47 | 1,63% | 605.671,00 |
| 18.04.2024 | 61,26 | 62,31 | 61,15 | 61,47 | 1,25% | 739.244,00 |
| 17.04.2024 | 61,31 | 61,31 | 60,45 | 60,71 | -0,88% | 591.498,00 |
| 16.04.2024 | 61,32 | 61,74 | 60,84 | 61,25 | 0,11% | 573.327,00 |