Aspen Insurance Holdings Limited
[ISIN: BMG053841547]
Aktienkurse
24,855$ -2,83%
Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid: Ask:

Aktienkurse zur Aspen Insurance Holdings Limited Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 25,51 25,55 25,46 25,51 -0,27% 7.397,00
23.04.2024 25,45 25,59 25,45 25,58 0,18% 7.668,00
22.04.2024 25,58 25,59 25,37 25,54 0,33% 19.277,00
19.04.2024 25,38 25,55 25,38 25,45 0,20% 11.810,00
18.04.2024 25,34 25,45 25,34 25,40 0,12% 9.349,00
17.04.2024 25,36 25,40 25,33 25,37 -0,04% 6.791,00
16.04.2024 25,44 25,44 25,32 25,38 -0,33% 14.342,00
15.04.2024 25,36 25,50 25,31 25,47 0,26% 26.686,00
12.04.2024 25,40 25,42 25,39 25,40 -0,27% 23.701,00
11.04.2024 25,52 25,57 25,38 25,47 -0,59% 14.554,00
10.04.2024 25,52 25,68 25,38 25,62 -0,16% 16.588,00
09.04.2024 25,62 25,70 25,55 25,66 -0,04% 12.165,00
08.04.2024 25,50 25,67 25,50 25,67 0,38% 8.627,00
05.04.2024 25,58 25,59 25,50 25,57 -0,03% 10.619,00
04.04.2024 25,42 25,58 25,39 25,58 0,51% 13.336,00
03.04.2024 25,35 25,45 25,30 25,45 0,28% 16.057,00
02.04.2024 25,27 25,40 25,26 25,38 0,34% 18.451,00
01.04.2024 25,24 25,32 25,23 25,30 -0,10% 19.423,00
28.03.2024 25,22 25,34 25,07 25,32 0,36% 165.753,00
27.03.2024 25,24 25,30 25,23 25,23 0,00% 21.583,00
26.03.2024 25,31 25,35 25,23 25,23 -0,28% 28.407,00
25.03.2024 25,30 25,40 25,30 25,30 -0,20% 15.194,00
22.03.2024 25,34 25,43 25,30 25,35 0,04% 15.280,00
21.03.2024 25,37 25,46 25,34 25,34 0,20% 13.390,00
20.03.2024 25,38 25,38 25,29 25,29 -0,08% 14.298,00
19.03.2024 25,26 25,38 25,24 25,31 0,32% 9.628,00
18.03.2024 25,32 25,39 25,23 25,23 -0,32% 23.936,00
15.03.2024 25,36 25,40 25,31 25,31 -0,20% 12.015,00
14.03.2024 25,46 25,46 25,31 25,36 -2,16% 29.997,00
13.03.2024 25,95 26,00 25,85 25,92 -0,19% 19.897,00
12.03.2024 25,91 26,04 25,90 25,97 -0,02% 12.843,00
11.03.2024 25,90 26,07 25,90 25,98 -0,12% 9.760,00
08.03.2024 25,93 26,05 25,89 26,01 0,38% 18.812,00
07.03.2024 25,85 25,92 25,85 25,91 0,26% 10.040,00
06.03.2024 25,84 25,90 25,81 25,84 -0,08% 11.682,00
05.03.2024 25,76 25,89 25,76 25,86 0,00% 11.479,00
04.03.2024 25,87 25,87 25,76 25,86 0,06% 5.674,00
01.03.2024 25,89 25,89 25,80 25,85 -0,21% 9.219,00
29.02.2024 25,73 25,90 25,73 25,90 0,39% 14.749,00
28.02.2024 25,80 25,85 25,72 25,80 -0,23% 7.069,00
27.02.2024 25,78 25,87 25,75 25,86 0,15% 7.686,00
26.02.2024 25,75 25,89 25,75 25,82 -0,23% 5.782,00
23.02.2024 25,71 25,88 25,71 25,88 0,22% 10.131,00
22.02.2024 25,80 25,83 25,74 25,82 -0,07% 5.257,00
21.02.2024 25,74 25,84 25,69 25,84 0,51% 8.899,00
20.02.2024 25,76 25,80 25,67 25,71 -0,46% 13.434,00
16.02.2024 25,79 25,84 25,69 25,83 0,02% 6.822,00
15.02.2024 25,78 25,83 25,62 25,83 0,10% 9.698,00
14.02.2024 25,80 25,85 25,75 25,80 -0,14% 6.308,00
13.02.2024 25,83 25,88 25,75 25,84 -0,33% 6.587,00
12.02.2024 25,92 25,93 25,80 25,92 0,12% 17.372,00
09.02.2024 25,88 25,94 25,75 25,89 0,04% 11.410,00
08.02.2024 25,65 25,94 25,65 25,88 0,82% 11.325,00
07.02.2024 25,86 25,91 25,67 25,67 -0,58% 9.029,00
06.02.2024 25,89 25,94 25,68 25,82 0,27% 13.449,00
05.02.2024 25,84 25,93 25,75 25,75 -0,77% 5.777,00
02.02.2024 25,94 25,95 25,88 25,95 0,23% 6.052,00
01.02.2024 25,93 25,95 25,83 25,89 0,62% 9.106,00
31.01.2024 25,89 25,91 25,73 25,73 -0,77% 27.548,00
30.01.2024 25,78 25,94 25,78 25,93 0,23% 9.879,00
29.01.2024 25,76 25,87 25,69 25,87 0,08% 20.874,00
26.01.2024 25,81 25,85 25,72 25,85 -0,04% 12.005,00
25.01.2024 25,63 25,90 25,63 25,86 0,70% 26.187,00
24.01.2024 25,61 25,78 25,58 25,68 0,05% 9.109,00
23.01.2024 25,70 25,80 25,62 25,67 -0,35% 10.709,00
22.01.2024 25,57 25,85 25,57 25,76 0,64% 12.749,00
19.01.2024 25,39 25,59 25,39 25,59 0,75% 24.144,00
18.01.2024 25,45 25,59 25,39 25,40 -0,35% 45.606,00
17.01.2024 25,44 25,49 25,38 25,49 0,20% 21.875,00
16.01.2024 25,39 25,45 25,39 25,44 -0,04% 20.498,00
12.01.2024 25,45 25,51 25,39 25,45 0,04% 12.144,00
11.01.2024 25,48 25,52 25,44 25,44 -0,16% 11.843,00
10.01.2024 25,45 25,49 25,41 25,48 0,17% 9.732,00
09.01.2024 25,40 25,49 25,37 25,44 0,14% 15.201,00
08.01.2024 25,33 25,40 25,33 25,40 0,16% 10.606,00
05.01.2024 25,40 25,40 25,32 25,36 -0,12% 6.535,00
04.01.2024 25,20 25,41 25,20 25,39 0,51% 12.668,00
03.01.2024 25,31 25,31 25,19 25,26 -0,04% 15.190,00
02.01.2024 25,21 25,29 25,18 25,27 0,36% 18.293,00
29.12.2023 25,27 25,42 25,18 25,18 -0,32% 54.876,00
28.12.2023 25,29 25,29 25,18 25,26 0,12% 11.113,00
27.12.2023 25,24 25,29 25,21 25,23 -0,24% 12.933,00
26.12.2023 25,15 25,29 25,12 25,29 0,60% 14.716,00
22.12.2023 25,20 25,23 25,09 25,14 -0,16% 51.371,00
21.12.2023 25,12 25,23 25,09 25,18 0,28% 142.030,00
20.12.2023 25,12 25,31 25,11 25,11 -0,04% 36.327,00
19.12.2023 25,14 25,19 25,11 25,12 -0,35% 21.190,00
18.12.2023 25,08 25,21 25,08 25,21 0,51% 10.329,00
15.12.2023 25,12 25,22 25,04 25,08 -0,08% 186.334,00
14.12.2023 25,32 25,32 25,08 25,10 -2,37% 81.395,00
13.12.2023 25,83 25,94 25,64 25,71 -0,67% 45.038,00
12.12.2023 25,84 26,06 25,71 25,88 -0,72% 11.366,00
11.12.2023 25,85 26,11 25,82 26,07 0,00% 10.168,00
08.12.2023 26,06 26,10 25,75 26,07 -0,19% 14.640,00
07.12.2023 25,87 26,13 25,81 26,12 0,77% 16.039,00
06.12.2023 25,90 26,00 25,76 25,92 -0,19% 13.148,00
05.12.2023 25,78 25,98 25,75 25,97 0,50% 17.789,00
04.12.2023 25,79 26,19 25,75 25,84 0,19% 23.449,00
01.12.2023 25,79 25,80 25,73 25,79 -0,15% 16.803,00
30.11.2023 25,79 25,88 25,55 25,83 0,04% 43.057,00