20,390$
0,39%
Echtzeit-Aktienkurs AXIS Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur AXIS Capital Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 20,53 | 20,53 | 20,31 | 20,31 | -0,64% | 25.189,00 |
| 07.05.2025 | 20,37 | 20,50 | 20,28 | 20,44 | 0,59% | 36.175,00 |
| 06.05.2025 | 20,13 | 20,33 | 20,11 | 20,32 | 0,84% | 23.428,00 |
| 05.05.2025 | 20,35 | 20,35 | 20,04 | 20,15 | -1,03% | 37.225,00 |
| 02.05.2025 | 20,36 | 20,58 | 20,22 | 20,36 | 0,54% | 28.082,00 |
| 01.05.2025 | 20,45 | 20,45 | 20,10 | 20,25 | -0,54% | 32.408,00 |
| 30.04.2025 | 20,54 | 20,62 | 20,36 | 20,36 | -1,17% | 17.190,00 |
| 29.04.2025 | 20,56 | 20,67 | 20,56 | 20,60 | -0,34% | 18.693,00 |
| 28.04.2025 | 20,66 | 20,67 | 20,54 | 20,67 | 0,00% | 16.102,00 |
| 25.04.2025 | 20,62 | 20,67 | 20,54 | 20,67 | 0,00% | 11.100,00 |
| 24.04.2025 | 20,54 | 20,67 | 20,53 | 20,67 | 0,25% | 34.910,00 |
| 23.04.2025 | 20,55 | 20,67 | 20,47 | 20,62 | 1,32% | 26.131,00 |
| 22.04.2025 | 20,19 | 20,42 | 20,19 | 20,35 | 1,00% | 24.873,00 |
| 21.04.2025 | 20,21 | 20,22 | 20,10 | 20,15 | -0,10% | 33.198,00 |
| 17.04.2025 | 20,30 | 20,31 | 20,17 | 20,17 | -0,20% | 62.330,00 |
| 16.04.2025 | 20,25 | 20,30 | 20,12 | 20,21 | 0,20% | 24.563,00 |
| 15.04.2025 | 20,16 | 20,34 | 20,13 | 20,17 | -0,35% | 19.876,00 |
| 14.04.2025 | 20,19 | 20,33 | 20,15 | 20,24 | 0,50% | 25.739,00 |
| 11.04.2025 | 20,19 | 20,29 | 19,93 | 20,14 | -0,91% | 28.263,00 |
| 10.04.2025 | 20,45 | 20,58 | 20,15 | 20,33 | -1,62% | 21.265,00 |
| 09.04.2025 | 20,17 | 20,70 | 20,00 | 20,66 | 1,82% | 27.186,00 |
| 08.04.2025 | 20,23 | 20,30 | 20,11 | 20,29 | 1,20% | 99.437,00 |
| 07.04.2025 | 20,04 | 20,39 | 19,45 | 20,05 | -0,20% | 76.665,00 |
| 04.04.2025 | 20,13 | 20,15 | 19,54 | 20,09 | -0,74% | 86.331,00 |
| 03.04.2025 | 20,10 | 20,25 | 20,08 | 20,24 | -0,78% | 47.292,00 |
| 02.04.2025 | 20,21 | 20,45 | 20,20 | 20,40 | 0,69% | 60.488,00 |
| 01.04.2025 | 20,78 | 20,78 | 20,21 | 20,26 | -0,69% | 57.069,00 |
| 31.03.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,49% | 203.803,00 |
| 28.03.2025 | 21,07 | 21,14 | 20,76 | 20,92 | -0,76% | 35.842,00 |
| 27.03.2025 | 21,02 | 21,17 | 20,90 | 21,08 | -0,05% | 38.950,00 |
| 26.03.2025 | 21,19 | 21,24 | 20,98 | 21,09 | -0,75% | 41.298,00 |
| 25.03.2025 | 21,22 | 21,30 | 21,14 | 21,25 | 0,19% | 17.567,00 |
| 24.03.2025 | 21,38 | 21,38 | 21,20 | 21,21 | -0,33% | 14.481,00 |
| 21.03.2025 | 21,28 | 21,38 | 21,22 | 21,28 | -0,09% | 25.609,00 |
| 20.03.2025 | 21,30 | 21,43 | 21,20 | 21,30 | -0,05% | 24.489,00 |
| 19.03.2025 | 21,28 | 21,44 | 21,17 | 21,31 | 0,42% | 49.607,00 |
| 18.03.2025 | 21,28 | 21,32 | 21,15 | 21,22 | -0,52% | 25.824,00 |
| 17.03.2025 | 21,19 | 21,38 | 21,07 | 21,33 | 0,61% | 20.091,00 |
| 14.03.2025 | 21,03 | 21,22 | 21,03 | 21,20 | 0,86% | 17.106,00 |
| 13.03.2025 | 20,98 | 21,07 | 20,83 | 21,02 | 0,53% | 29.835,00 |
| 12.03.2025 | 20,92 | 20,98 | 20,77 | 20,91 | 0,10% | 17.936,00 |
| 11.03.2025 | 20,95 | 20,98 | 20,77 | 20,89 | -0,48% | 31.236,00 |
| 10.03.2025 | 21,09 | 21,25 | 20,96 | 20,99 | -0,76% | 13.324,00 |
| 07.03.2025 | 21,33 | 21,34 | 21,15 | 21,15 | -0,61% | 19.304,00 |
| 06.03.2025 | 21,37 | 21,40 | 21,22 | 21,28 | -0,33% | 29.185,00 |
| 05.03.2025 | 21,37 | 21,40 | 21,26 | 21,35 | 0,05% | 18.526,00 |
| 04.03.2025 | 21,41 | 21,42 | 21,18 | 21,34 | -0,51% | 28.890,00 |
| 03.03.2025 | 21,36 | 21,52 | 21,29 | 21,45 | 0,70% | 33.245,00 |
| 28.02.2025 | 21,49 | 21,54 | 21,21 | 21,30 | -0,65% | 27.339,00 |
| 27.02.2025 | 21,39 | 21,47 | 21,31 | 21,44 | 0,05% | 15.493,00 |
| 26.02.2025 | 21,23 | 21,49 | 21,23 | 21,43 | -0,05% | 25.617,00 |
| 25.02.2025 | 21,28 | 21,54 | 21,16 | 21,44 | 1,13% | 20.276,00 |
| 24.02.2025 | 21,15 | 21,26 | 21,06 | 21,20 | 0,38% | 10.760,00 |
| 21.02.2025 | 21,12 | 21,20 | 21,01 | 21,12 | 0,26% | 16.397,00 |
| 20.02.2025 | 21,18 | 21,18 | 21,01 | 21,07 | -0,17% | 22.527,00 |
| 19.02.2025 | 21,11 | 21,13 | 21,01 | 21,10 | -0,28% | 22.287,00 |
| 18.02.2025 | 21,07 | 21,25 | 21,03 | 21,16 | -0,05% | 40.380,00 |
| 14.02.2025 | 21,12 | 21,17 | 21,03 | 21,17 | 0,81% | 11.669,00 |
| 13.02.2025 | 20,90 | 21,02 | 20,86 | 21,00 | 0,86% | 28.048,00 |
| 12.02.2025 | 20,70 | 20,85 | 20,57 | 20,82 | -0,67% | 45.379,00 |
| 11.02.2025 | 20,96 | 21,00 | 20,87 | 20,96 | -0,10% | 15.400,00 |
| 10.02.2025 | 20,97 | 21,05 | 20,89 | 20,98 | 0,38% | 17.460,00 |
| 07.02.2025 | 20,92 | 20,98 | 20,84 | 20,90 | -0,43% | 26.278,00 |
| 06.02.2025 | 21,03 | 21,06 | 20,83 | 20,99 | 0,09% | 27.082,00 |
| 05.02.2025 | 20,90 | 21,05 | 20,85 | 20,97 | 0,91% | 16.415,00 |
| 04.02.2025 | 20,90 | 20,97 | 20,73 | 20,78 | 0,24% | 24.076,00 |
| 03.02.2025 | 20,93 | 21,00 | 20,67 | 20,73 | 0,05% | 53.381,00 |
| 31.01.2025 | 20,90 | 21,00 | 20,72 | 20,72 | -1,19% | 68.436,00 |
| 30.01.2025 | 21,05 | 21,11 | 20,96 | 20,97 | 0,10% | 31.913,00 |
| 29.01.2025 | 21,10 | 21,27 | 20,91 | 20,95 | -0,66% | 65.667,00 |
| 28.01.2025 | 21,25 | 21,36 | 21,05 | 21,09 | -1,26% | 29.278,00 |
| 27.01.2025 | 21,04 | 21,40 | 20,87 | 21,36 | 1,81% | 83.503,00 |
| 24.01.2025 | 20,90 | 21,07 | 20,90 | 20,98 | 0,62% | 34.764,00 |
| 23.01.2025 | 21,07 | 21,07 | 20,85 | 20,85 | -0,90% | 22.874,00 |
| 22.01.2025 | 20,96 | 21,11 | 20,90 | 21,04 | -0,33% | 24.704,00 |
| 21.01.2025 | 20,83 | 21,15 | 20,71 | 21,11 | 2,08% | 43.841,00 |
| 17.01.2025 | 20,93 | 20,98 | 20,61 | 20,68 | -0,97% | 43.327,00 |
| 16.01.2025 | 20,61 | 21,00 | 20,58 | 20,88 | 1,22% | 46.159,00 |
| 15.01.2025 | 20,28 | 20,63 | 20,27 | 20,63 | 3,30% | 80.662,00 |
| 14.01.2025 | 19,81 | 20,16 | 19,81 | 19,97 | 0,81% | 39.041,00 |
| 13.01.2025 | 19,81 | 19,96 | 19,65 | 19,81 | 0,15% | 57.758,00 |
| 10.01.2025 | 20,46 | 20,50 | 19,78 | 19,78 | -4,40% | 126.262,00 |
| 08.01.2025 | 20,81 | 20,86 | 20,44 | 20,69 | -0,62% | 81.899,00 |
| 07.01.2025 | 21,15 | 21,15 | 20,72 | 20,82 | -1,75% | 53.190,00 |
| 06.01.2025 | 21,14 | 21,25 | 20,94 | 21,19 | 0,14% | 71.627,00 |
| 03.01.2025 | 21,13 | 21,23 | 21,11 | 21,16 | 0,81% | 28.207,00 |
| 02.01.2025 | 20,91 | 20,99 | 20,61 | 20,99 | 2,39% | 59.882,00 |
| 31.12.2024 | 20,53 | 20,85 | 20,35 | 20,50 | -2,33% | 235.915,00 |
| 30.12.2024 | 20,73 | 21,06 | 20,71 | 20,99 | 1,35% | 92.817,00 |
| 27.12.2024 | 21,00 | 21,18 | 20,70 | 20,71 | -1,62% | 86.326,00 |
| 26.12.2024 | 21,26 | 21,26 | 21,05 | 21,05 | -1,08% | 56.711,00 |
| 24.12.2024 | 21,46 | 21,54 | 20,91 | 21,28 | -0,84% | 45.009,00 |
| 23.12.2024 | 21,90 | 21,90 | 21,46 | 21,46 | -1,38% | 34.731,00 |
| 20.12.2024 | 21,74 | 21,93 | 21,60 | 21,76 | 0,14% | 19.116,00 |
| 19.12.2024 | 21,70 | 21,74 | 21,50 | 21,73 | -0,23% | 33.968,00 |
| 18.12.2024 | 21,69 | 21,92 | 21,69 | 21,78 | 0,14% | 85.870,00 |
| 17.12.2024 | 21,63 | 21,80 | 21,52 | 21,75 | 0,79% | 47.863,00 |
| 16.12.2024 | 21,85 | 22,07 | 21,55 | 21,58 | -1,15% | 32.274,00 |
| 13.12.2024 | 22,19 | 22,29 | 21,83 | 21,83 | -1,98% | 28.934,00 |
| 12.12.2024 | 22,50 | 22,55 | 22,19 | 22,27 | -1,02% | 19.754,00 |