25,010$
0,12%
Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.12.2024 | 24,98 | 25,01 | 24,98 | 25,01 | 0,12% | 107.060,00 |
30.12.2024 | 24,98 | 25,00 | 24,97 | 24,98 | 0,04% | 31.505,00 |
27.12.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,04% | 39.415,00 |
26.12.2024 | 24,97 | 24,97 | 24,96 | 24,96 | 0,00% | 30.525,00 |
24.12.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,00% | 12.337,00 |
23.12.2024 | 24,97 | 24,97 | 24,95 | 24,96 | 0,04% | 20.208,00 |
20.12.2024 | 24,95 | 24,97 | 24,95 | 24,95 | 0,00% | 222.114,00 |
19.12.2024 | 24,94 | 24,97 | 24,94 | 24,95 | 0,04% | 62.191,00 |
18.12.2024 | 24,94 | 24,95 | 24,94 | 24,94 | -0,04% | 34.921,00 |
17.12.2024 | 24,97 | 24,97 | 24,93 | 24,95 | 0,08% | 125.672,00 |
16.12.2024 | 24,95 | 24,96 | 24,93 | 24,93 | 0,00% | 70.633,00 |
13.12.2024 | 24,93 | 24,98 | 24,93 | 24,93 | -2,39% | 105.244,00 |
12.12.2024 | 25,54 | 25,55 | 25,54 | 25,54 | 0,04% | 55.541,00 |
11.12.2024 | 25,54 | 25,54 | 25,53 | 25,53 | 0,00% | 10.790,00 |
10.12.2024 | 25,52 | 25,54 | 25,52 | 25,53 | -0,02% | 11.738,00 |
09.12.2024 | 25,52 | 25,54 | 25,52 | 25,54 | 0,06% | 15.381,00 |
06.12.2024 | 25,54 | 25,54 | 25,52 | 25,52 | 0,00% | 79.596,00 |
05.12.2024 | 25,51 | 25,54 | 25,51 | 25,52 | 0,01% | 28.684,00 |
04.12.2024 | 25,54 | 25,54 | 25,51 | 25,52 | -0,05% | 33.783,00 |
03.12.2024 | 25,49 | 25,54 | 25,49 | 25,53 | 0,16% | 29.382,00 |
02.12.2024 | 25,54 | 25,54 | 25,49 | 25,49 | -0,27% | 24.561,00 |
29.11.2024 | 25,52 | 25,57 | 25,50 | 25,56 | 0,43% | 68.972,00 |
27.11.2024 | 25,42 | 25,47 | 25,42 | 25,45 | 0,16% | 13.137,00 |
26.11.2024 | 25,45 | 25,51 | 25,41 | 25,41 | -0,16% | 14.424,00 |
25.11.2024 | 25,51 | 25,57 | 25,43 | 25,45 | 0,00% | 8.936,00 |
22.11.2024 | 25,55 | 25,55 | 25,39 | 25,45 | 0,08% | 39.755,00 |
21.11.2024 | 25,60 | 25,60 | 25,42 | 25,43 | -1,13% | 47.592,00 |
20.11.2024 | 26,18 | 26,20 | 25,64 | 25,72 | -2,00% | 50.884,00 |
19.11.2024 | 26,35 | 26,35 | 26,22 | 26,24 | -0,10% | 12.374,00 |
18.11.2024 | 26,25 | 26,47 | 26,25 | 26,27 | 0,23% | 6.212,00 |
15.11.2024 | 26,22 | 26,35 | 26,21 | 26,21 | -0,11% | 7.493,00 |
14.11.2024 | 26,39 | 26,56 | 26,22 | 26,24 | -0,46% | 7.957,00 |
13.11.2024 | 26,43 | 26,45 | 26,21 | 26,36 | 0,11% | 12.275,00 |
12.11.2024 | 26,38 | 26,49 | 26,33 | 26,33 | -0,15% | 6.772,00 |
11.11.2024 | 26,31 | 26,68 | 26,31 | 26,37 | -0,88% | 8.939,00 |
08.11.2024 | 26,59 | 26,68 | 26,57 | 26,61 | 0,51% | 6.798,00 |
07.11.2024 | 26,42 | 26,70 | 26,41 | 26,47 | 0,19% | 13.143,00 |
06.11.2024 | 26,53 | 26,60 | 26,40 | 26,42 | -0,68% | 9.692,00 |
05.11.2024 | 26,47 | 26,65 | 26,47 | 26,60 | 0,04% | 12.878,00 |
04.11.2024 | 26,64 | 26,69 | 26,57 | 26,59 | 0,15% | 25.461,00 |
01.11.2024 | 26,36 | 26,62 | 26,36 | 26,55 | 0,23% | 21.706,00 |
31.10.2024 | 26,38 | 26,59 | 26,15 | 26,49 | 0,99% | 32.028,00 |
30.10.2024 | 26,21 | 26,33 | 26,02 | 26,23 | 0,23% | 6.704,00 |
29.10.2024 | 26,12 | 26,28 | 26,01 | 26,17 | -0,11% | 6.843,00 |
28.10.2024 | 26,02 | 26,46 | 26,01 | 26,20 | 0,46% | 13.403,00 |
25.10.2024 | 26,09 | 26,22 | 26,07 | 26,08 | 0,00% | 5.096,00 |
24.10.2024 | 26,28 | 26,28 | 26,02 | 26,08 | -0,23% | 9.951,00 |
23.10.2024 | 26,19 | 26,34 | 26,14 | 26,14 | -0,46% | 22.395,00 |
22.10.2024 | 26,26 | 26,45 | 26,24 | 26,26 | -0,08% | 7.400,00 |
21.10.2024 | 26,62 | 26,62 | 26,23 | 26,28 | -0,53% | 5.639,00 |
18.10.2024 | 26,41 | 26,46 | 26,29 | 26,42 | -0,04% | 8.818,00 |
17.10.2024 | 26,57 | 26,57 | 26,35 | 26,43 | -0,75% | 15.084,00 |
16.10.2024 | 26,54 | 26,66 | 26,34 | 26,63 | 0,34% | 14.451,00 |
15.10.2024 | 26,56 | 26,70 | 26,38 | 26,54 | -0,56% | 18.536,00 |
14.10.2024 | 26,47 | 26,72 | 26,44 | 26,69 | 0,83% | 7.910,00 |
11.10.2024 | 26,74 | 26,79 | 26,26 | 26,47 | -0,23% | 19.372,00 |
10.10.2024 | 26,60 | 26,66 | 26,51 | 26,53 | -0,49% | 9.485,00 |
09.10.2024 | 26,37 | 26,75 | 26,26 | 26,66 | 1,10% | 28.035,00 |
08.10.2024 | 26,22 | 26,41 | 26,18 | 26,37 | 0,58% | 6.234,00 |
07.10.2024 | 26,18 | 26,41 | 26,15 | 26,22 | -0,14% | 12.684,00 |
04.10.2024 | 26,20 | 26,45 | 26,14 | 26,26 | -0,20% | 9.692,00 |
03.10.2024 | 26,29 | 26,34 | 26,23 | 26,31 | 0,06% | 6.409,00 |
02.10.2024 | 26,33 | 26,45 | 26,19 | 26,29 | 0,15% | 11.143,00 |
01.10.2024 | 26,28 | 26,49 | 26,21 | 26,25 | 0,15% | 16.252,00 |
30.09.2024 | 26,76 | 26,85 | 26,17 | 26,21 | -2,38% | 63.711,00 |
27.09.2024 | 26,63 | 26,91 | 26,60 | 26,85 | 1,05% | 15.401,00 |
26.09.2024 | 26,14 | 26,83 | 26,14 | 26,57 | 1,41% | 42.201,00 |
25.09.2024 | 26,25 | 26,41 | 26,16 | 26,20 | -0,27% | 15.577,00 |
24.09.2024 | 26,22 | 26,31 | 26,19 | 26,27 | -0,27% | 15.361,00 |
23.09.2024 | 26,55 | 26,55 | 26,19 | 26,34 | -0,90% | 42.345,00 |
20.09.2024 | 26,15 | 26,62 | 26,14 | 26,58 | 1,26% | 42.395,00 |
19.09.2024 | 26,22 | 26,44 | 26,10 | 26,25 | 0,31% | 28.036,00 |
18.09.2024 | 26,09 | 26,48 | 26,09 | 26,17 | 0,17% | 16.669,00 |
17.09.2024 | 26,13 | 26,21 | 26,04 | 26,13 | -0,06% | 17.802,00 |
16.09.2024 | 26,20 | 26,20 | 26,01 | 26,14 | 0,35% | 12.914,00 |
13.09.2024 | 26,08 | 26,22 | 26,05 | 26,05 | -2,54% | 31.792,00 |
12.09.2024 | 26,61 | 26,92 | 26,61 | 26,73 | 0,26% | 12.609,00 |
11.09.2024 | 26,69 | 26,79 | 26,61 | 26,66 | 0,08% | 15.412,00 |
10.09.2024 | 26,66 | 26,75 | 26,60 | 26,64 | -0,04% | 12.122,00 |
09.09.2024 | 26,63 | 26,76 | 26,59 | 26,65 | 0,08% | 11.738,00 |
06.09.2024 | 26,64 | 26,66 | 26,60 | 26,63 | -0,11% | 14.845,00 |
05.09.2024 | 26,59 | 26,75 | 26,59 | 26,66 | 0,41% | 17.230,00 |
04.09.2024 | 26,50 | 26,65 | 26,46 | 26,55 | 0,45% | 10.186,00 |
03.09.2024 | 26,48 | 26,55 | 26,37 | 26,43 | -0,30% | 28.538,00 |
30.08.2024 | 26,40 | 26,76 | 26,23 | 26,51 | 0,30% | 126.650,00 |
29.08.2024 | 26,31 | 26,51 | 26,19 | 26,43 | 0,46% | 13.934,00 |
28.08.2024 | 26,17 | 26,31 | 26,17 | 26,31 | 0,38% | 9.061,00 |
27.08.2024 | 25,94 | 26,21 | 25,94 | 26,21 | 0,85% | 5.147,00 |
26.08.2024 | 25,94 | 26,07 | 25,92 | 25,99 | -0,23% | 8.442,00 |
23.08.2024 | 25,97 | 26,09 | 25,94 | 26,05 | 0,35% | 8.471,00 |
22.08.2024 | 25,90 | 25,97 | 25,90 | 25,96 | 0,39% | 8.223,00 |
21.08.2024 | 25,93 | 25,97 | 25,81 | 25,86 | -0,31% | 10.458,00 |
20.08.2024 | 25,84 | 25,94 | 25,75 | 25,94 | 0,35% | 8.288,00 |
19.08.2024 | 25,94 | 25,96 | 25,75 | 25,85 | -0,15% | 14.193,00 |
16.08.2024 | 25,73 | 25,90 | 25,64 | 25,89 | 0,35% | 6.507,00 |
15.08.2024 | 25,81 | 25,90 | 25,77 | 25,80 | -0,12% | 90.054,00 |
14.08.2024 | 25,77 | 25,90 | 25,77 | 25,83 | 0,39% | 6.369,00 |
13.08.2024 | 25,65 | 25,74 | 25,65 | 25,73 | 0,43% | 16.134,00 |
12.08.2024 | 25,63 | 25,65 | 25,61 | 25,62 | -0,08% | 6.517,00 |
09.08.2024 | 25,60 | 25,72 | 25,60 | 25,64 | 0,12% | 5.183,00 |