99,000$
0,78%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 98,24 | 99,35 | 98,00 | 99,11 | 0,90% | 661.690,00 |
| 02.07.2025 | 101,98 | 102,12 | 97,75 | 98,23 | -4,11% | 826.715,00 |
| 01.07.2025 | 103,53 | 104,31 | 102,42 | 102,44 | -1,33% | 1.262.832,00 |
| 30.06.2025 | 102,46 | 103,88 | 102,46 | 103,82 | 0,59% | 551.007,00 |
| 27.06.2025 | 102,57 | 103,82 | 102,04 | 103,21 | 0,39% | 812.136,00 |
| 26.06.2025 | 100,85 | 102,87 | 100,51 | 102,81 | 2,31% | 477.419,00 |
| 25.06.2025 | 102,32 | 102,44 | 100,24 | 100,49 | -2,36% | 549.677,00 |
| 24.06.2025 | 104,13 | 104,54 | 102,89 | 102,92 | -0,82% | 796.168,00 |
| 23.06.2025 | 102,55 | 103,89 | 101,87 | 103,77 | 1,16% | 649.222,00 |
| 20.06.2025 | 102,43 | 103,26 | 101,65 | 102,58 | 0,63% | 1.555.815,00 |
| 18.06.2025 | 102,27 | 102,69 | 101,45 | 101,94 | -0,23% | 878.842,00 |
| 17.06.2025 | 103,33 | 103,40 | 101,00 | 102,17 | -1,21% | 565.446,00 |
| 16.06.2025 | 103,93 | 104,56 | 103,04 | 103,42 | 0,42% | 633.895,00 |
| 13.06.2025 | 102,93 | 103,81 | 102,55 | 102,99 | -0,76% | 544.783,00 |
| 12.06.2025 | 100,97 | 103,86 | 100,89 | 103,78 | 2,78% | 612.573,00 |
| 11.06.2025 | 100,51 | 102,15 | 99,69 | 100,97 | 0,46% | 849.541,00 |
| 10.06.2025 | 103,97 | 103,97 | 100,16 | 100,51 | -3,39% | 570.765,00 |
| 09.06.2025 | 105,85 | 107,00 | 102,15 | 104,04 | -2,70% | 803.300,00 |
| 06.06.2025 | 105,44 | 107,19 | 105,30 | 106,93 | 1,84% | 1.085.975,00 |
| 05.06.2025 | 104,25 | 105,22 | 103,53 | 105,00 | 0,65% | 737.688,00 |
| 04.06.2025 | 105,77 | 105,77 | 103,87 | 104,32 | -0,53% | 603.826,00 |
| 03.06.2025 | 104,68 | 105,40 | 102,46 | 104,88 | 0,17% | 1.025.457,00 |
| 02.06.2025 | 103,12 | 104,73 | 102,37 | 104,70 | 0,87% | 441.621,00 |
| 30.05.2025 | 102,22 | 104,16 | 101,89 | 103,80 | 1,22% | 640.234,00 |
| 29.05.2025 | 101,48 | 102,80 | 100,69 | 102,55 | 1,06% | 478.771,00 |
| 28.05.2025 | 102,41 | 102,86 | 101,26 | 101,47 | -1,16% | 422.688,00 |
| 27.05.2025 | 101,18 | 102,91 | 100,14 | 102,66 | 2,03% | 524.878,00 |
| 23.05.2025 | 99,21 | 100,95 | 99,05 | 100,62 | 0,89% | 504.642,00 |
| 22.05.2025 | 101,06 | 101,49 | 98,97 | 99,73 | -1,25% | 591.384,00 |
| 21.05.2025 | 102,26 | 102,39 | 100,56 | 100,99 | -1,79% | 432.292,00 |
| 20.05.2025 | 103,10 | 103,85 | 102,39 | 102,83 | -0,02% | 460.428,00 |
| 19.05.2025 | 102,17 | 103,28 | 102,06 | 102,85 | 0,34% | 451.400,00 |
| 16.05.2025 | 101,29 | 102,56 | 101,29 | 102,50 | 1,40% | 517.245,00 |
| 15.05.2025 | 98,68 | 101,10 | 98,57 | 101,08 | 2,43% | 499.138,00 |
| 14.05.2025 | 99,87 | 100,29 | 98,40 | 98,68 | -1,26% | 669.434,00 |
| 13.05.2025 | 100,04 | 101,27 | 99,74 | 99,94 | -0,60% | 501.464,00 |
| 12.05.2025 | 102,01 | 102,36 | 99,27 | 100,54 | -0,67% | 479.682,00 |
| 09.05.2025 | 100,80 | 101,61 | 100,50 | 101,22 | 0,47% | 283.541,00 |
| 08.05.2025 | 100,50 | 101,34 | 99,75 | 100,75 | 0,71% | 710.116,00 |
| 07.05.2025 | 100,31 | 101,22 | 99,25 | 100,04 | 0,19% | 652.073,00 |
| 06.05.2025 | 99,79 | 100,46 | 99,01 | 99,85 | 0,26% | 614.311,00 |
| 05.05.2025 | 99,56 | 100,69 | 98,63 | 99,59 | -0,29% | 926.237,00 |
| 02.05.2025 | 98,30 | 100,44 | 97,72 | 99,88 | 2,53% | 487.552,00 |
| 01.05.2025 | 97,50 | 98,81 | 93,24 | 97,42 | 1,14% | 731.688,00 |
| 30.04.2025 | 95,82 | 96,64 | 94,08 | 96,32 | -0,51% | 631.024,00 |
| 29.04.2025 | 95,98 | 96,88 | 94,87 | 96,81 | 0,89% | 440.778,00 |
| 28.04.2025 | 95,39 | 96,17 | 94,99 | 95,96 | 1,14% | 474.337,00 |
| 25.04.2025 | 95,28 | 95,62 | 93,36 | 94,88 | -0,79% | 593.531,00 |
| 24.04.2025 | 94,57 | 95,84 | 94,17 | 95,64 | 0,60% | 645.691,00 |
| 23.04.2025 | 96,72 | 97,44 | 94,53 | 95,07 | -0,79% | 709.171,00 |
| 22.04.2025 | 93,44 | 96,20 | 93,04 | 95,83 | 4,23% | 406.026,00 |
| 21.04.2025 | 94,30 | 94,97 | 91,20 | 91,94 | -2,80% | 424.365,00 |
| 17.04.2025 | 94,91 | 96,04 | 93,78 | 94,59 | -0,38% | 265.048,00 |
| 16.04.2025 | 94,61 | 96,17 | 93,97 | 94,95 | 0,43% | 822.166,00 |
| 15.04.2025 | 94,79 | 95,85 | 93,32 | 94,54 | -0,01% | 617.453,00 |
| 14.04.2025 | 93,90 | 95,39 | 93,89 | 94,55 | 1,78% | 382.276,00 |
| 11.04.2025 | 91,29 | 93,63 | 90,12 | 92,90 | 1,63% | 501.019,00 |
| 10.04.2025 | 92,89 | 94,14 | 90,02 | 91,41 | -2,33% | 674.920,00 |
| 09.04.2025 | 87,52 | 94,43 | 86,86 | 93,59 | 5,67% | 745.188,00 |
| 08.04.2025 | 90,80 | 92,30 | 87,68 | 88,57 | 1,54% | 947.327,00 |
| 07.04.2025 | 89,00 | 90,26 | 84,81 | 87,23 | -3,86% | 887.104,00 |
| 04.04.2025 | 95,84 | 96,22 | 88,53 | 90,73 | -8,32% | 1.113.971,00 |
| 03.04.2025 | 98,57 | 101,09 | 98,57 | 98,96 | -2,09% | 658.406,00 |
| 02.04.2025 | 100,46 | 101,17 | 99,34 | 101,07 | 0,53% | 591.226,00 |
| 01.04.2025 | 100,00 | 100,90 | 99,52 | 100,54 | 0,30% | 861.778,00 |
| 31.03.2025 | 98,95 | 100,88 | 98,57 | 100,24 | 0,73% | 743.044,00 |
| 28.03.2025 | 100,14 | 101,42 | 99,00 | 99,51 | -0,13% | 800.856,00 |
| 27.03.2025 | 100,00 | 100,49 | 98,62 | 99,64 | -0,06% | 780.765,00 |
| 26.03.2025 | 99,01 | 100,78 | 99,01 | 99,70 | 1,08% | 1.179.971,00 |
| 25.03.2025 | 98,97 | 100,17 | 97,32 | 98,63 | 0,40% | 961.642,00 |
| 24.03.2025 | 95,92 | 98,26 | 95,83 | 98,24 | 3,41% | 815.955,00 |
| 21.03.2025 | 94,37 | 95,29 | 93,76 | 95,00 | -0,01% | 2.203.529,00 |
| 20.03.2025 | 95,14 | 96,30 | 94,61 | 95,01 | 0,11% | 937.896,00 |
| 19.03.2025 | 94,88 | 95,23 | 93,84 | 94,91 | 0,04% | 829.101,00 |
| 18.03.2025 | 95,59 | 96,18 | 94,47 | 94,87 | -0,75% | 597.116,00 |
| 17.03.2025 | 93,72 | 96,21 | 93,23 | 95,59 | 1,88% | 879.358,00 |
| 14.03.2025 | 92,39 | 93,91 | 91,98 | 93,83 | 2,43% | 962.392,00 |
| 13.03.2025 | 92,23 | 93,34 | 91,54 | 91,60 | -0,32% | 565.033,00 |
| 12.03.2025 | 91,48 | 92,55 | 89,90 | 91,89 | 0,56% | 664.421,00 |
| 11.03.2025 | 91,30 | 92,18 | 89,84 | 91,38 | -0,26% | 440.179,00 |
| 10.03.2025 | 90,98 | 92,72 | 90,50 | 91,62 | -0,35% | 877.498,00 |
| 07.03.2025 | 92,94 | 93,26 | 90,43 | 91,94 | -0,78% | 727.041,00 |
| 06.03.2025 | 94,27 | 94,27 | 92,44 | 92,66 | -2,21% | 683.634,00 |
| 05.03.2025 | 95,49 | 96,16 | 94,30 | 94,75 | -0,47% | 891.457,00 |
| 04.03.2025 | 96,70 | 97,04 | 94,84 | 95,20 | -2,48% | 909.572,00 |
| 03.03.2025 | 97,08 | 98,11 | 96,79 | 97,62 | 0,76% | 798.373,00 |
| 28.02.2025 | 96,45 | 97,33 | 95,15 | 96,88 | 0,62% | 753.315,00 |
| 27.02.2025 | 94,46 | 96,80 | 94,46 | 96,28 | 2,46% | 789.855,00 |
| 26.02.2025 | 95,12 | 95,36 | 93,73 | 93,97 | -1,06% | 579.379,00 |
| 25.02.2025 | 94,00 | 95,58 | 93,63 | 94,98 | 1,00% | 671.539,00 |
| 24.02.2025 | 92,83 | 94,94 | 91,91 | 94,04 | 2,43% | 686.029,00 |
| 21.02.2025 | 92,46 | 92,66 | 91,08 | 91,81 | -0,89% | 761.810,00 |
| 20.02.2025 | 92,01 | 92,98 | 90,39 | 92,63 | 1,23% | 890.486,00 |
| 19.02.2025 | 91,04 | 91,86 | 90,87 | 91,50 | -0,11% | 400.026,00 |
| 18.02.2025 | 90,29 | 92,02 | 89,88 | 91,60 | 1,72% | 457.972,00 |
| 14.02.2025 | 91,05 | 91,48 | 89,90 | 90,05 | -1,32% | 621.598,00 |
| 13.02.2025 | 89,68 | 91,30 | 89,12 | 91,25 | 1,96% | 556.354,00 |
| 12.02.2025 | 89,87 | 90,21 | 89,31 | 89,50 | -1,02% | 418.210,00 |
| 11.02.2025 | 91,83 | 92,40 | 90,06 | 90,42 | -1,25% | 482.126,00 |
| 10.02.2025 | 93,93 | 93,93 | 91,52 | 91,56 | -1,97% | 889.703,00 |