22,410$
0,45%
Echtzeit-Aktienkurs AXIS Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur AXIS Capital Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,45% | 104,00 |
| 04.11.2024 | 22,30 | 22,55 | 22,30 | 22,31 | 0,59% | 16.882,00 |
| 01.11.2024 | 22,46 | 22,62 | 22,15 | 22,18 | -0,63% | 25.452,00 |
| 31.10.2024 | 22,38 | 22,65 | 22,14 | 22,32 | 0,04% | 93.254,00 |
| 30.10.2024 | 22,34 | 22,55 | 22,31 | 22,31 | 0,31% | 58.693,00 |
| 29.10.2024 | 22,18 | 22,26 | 21,99 | 22,24 | -0,09% | 25.148,00 |
| 28.10.2024 | 22,33 | 22,44 | 22,13 | 22,26 | -0,09% | 20.996,00 |
| 25.10.2024 | 22,50 | 22,55 | 22,28 | 22,28 | -0,54% | 33.859,00 |
| 24.10.2024 | 22,36 | 22,49 | 22,32 | 22,40 | 0,36% | 16.104,00 |
| 23.10.2024 | 22,42 | 22,43 | 22,19 | 22,32 | -1,02% | 34.879,00 |
| 22.10.2024 | 22,45 | 22,61 | 22,27 | 22,55 | 0,67% | 28.733,00 |
| 21.10.2024 | 22,54 | 22,59 | 22,27 | 22,40 | -0,62% | 29.793,00 |
| 18.10.2024 | 22,76 | 22,87 | 22,54 | 22,54 | -0,92% | 67.106,00 |
| 17.10.2024 | 22,80 | 22,86 | 22,59 | 22,75 | -0,52% | 28.932,00 |
| 16.10.2024 | 22,73 | 22,91 | 22,71 | 22,87 | 0,79% | 63.134,00 |
| 15.10.2024 | 22,63 | 22,79 | 22,50 | 22,69 | 0,67% | 55.648,00 |
| 14.10.2024 | 22,38 | 22,60 | 22,29 | 22,54 | 0,71% | 49.505,00 |
| 11.10.2024 | 22,42 | 22,65 | 22,19 | 22,38 | -0,18% | 103.855,00 |
| 10.10.2024 | 22,67 | 22,67 | 22,31 | 22,42 | -1,15% | 40.907,00 |
| 09.10.2024 | 22,69 | 22,81 | 22,59 | 22,68 | -0,04% | 39.899,00 |
| 08.10.2024 | 22,65 | 22,80 | 22,62 | 22,69 | -0,11% | 32.297,00 |
| 07.10.2024 | 22,93 | 23,04 | 22,69 | 22,72 | -0,98% | 24.268,00 |
| 04.10.2024 | 23,06 | 23,06 | 22,84 | 22,94 | -0,69% | 36.967,00 |
| 03.10.2024 | 23,04 | 23,26 | 23,04 | 23,10 | 0,30% | 19.296,00 |
| 02.10.2024 | 23,11 | 23,24 | 23,02 | 23,03 | -0,43% | 27.110,00 |
| 01.10.2024 | 22,95 | 23,20 | 22,90 | 23,13 | 1,40% | 50.071,00 |
| 30.09.2024 | 23,15 | 23,18 | 22,72 | 22,81 | -2,73% | 63.078,00 |
| 27.09.2024 | 23,52 | 23,66 | 23,37 | 23,45 | 0,00% | 38.335,00 |
| 26.09.2024 | 23,43 | 23,50 | 23,20 | 23,45 | 0,39% | 20.307,00 |
| 25.09.2024 | 23,30 | 23,40 | 23,25 | 23,36 | 0,26% | 42.346,00 |
| 24.09.2024 | 23,27 | 23,30 | 23,10 | 23,30 | 0,00% | 36.493,00 |
| 23.09.2024 | 23,21 | 23,34 | 23,19 | 23,30 | 0,52% | 29.697,00 |
| 20.09.2024 | 23,09 | 23,20 | 23,01 | 23,18 | 0,39% | 30.215,00 |
| 19.09.2024 | 22,98 | 23,19 | 22,98 | 23,09 | 1,18% | 35.021,00 |
| 18.09.2024 | 22,96 | 23,09 | 22,82 | 22,82 | -0,52% | 14.001,00 |
| 17.09.2024 | 22,94 | 23,02 | 22,88 | 22,94 | 0,17% | 27.588,00 |
| 16.09.2024 | 22,83 | 22,91 | 22,72 | 22,90 | 0,31% | 47.474,00 |
| 13.09.2024 | 22,65 | 22,83 | 22,59 | 22,83 | 1,06% | 42.901,00 |
| 12.09.2024 | 22,55 | 22,59 | 22,45 | 22,59 | 0,22% | 27.947,00 |
| 11.09.2024 | 22,50 | 22,56 | 22,35 | 22,54 | -0,04% | 30.653,00 |
| 10.09.2024 | 22,49 | 22,57 | 22,33 | 22,55 | 0,45% | 31.374,00 |
| 09.09.2024 | 22,23 | 22,45 | 22,23 | 22,45 | 1,22% | 21.062,00 |
| 06.09.2024 | 22,34 | 22,37 | 22,02 | 22,18 | -0,36% | 87.174,00 |
| 05.09.2024 | 22,40 | 22,45 | 22,20 | 22,26 | -0,40% | 71.940,00 |
| 04.09.2024 | 22,16 | 22,36 | 22,16 | 22,35 | 0,99% | 28.668,00 |
| 03.09.2024 | 22,22 | 22,28 | 22,05 | 22,13 | 0,09% | 19.829,00 |
| 30.08.2024 | 22,37 | 22,37 | 21,98 | 22,11 | -0,99% | 67.246,00 |
| 29.08.2024 | 22,40 | 22,43 | 22,32 | 22,33 | -0,18% | 16.946,00 |
| 28.08.2024 | 22,35 | 22,41 | 22,30 | 22,37 | 0,31% | 25.166,00 |
| 27.08.2024 | 22,50 | 22,59 | 22,27 | 22,30 | -1,20% | 65.144,00 |
| 26.08.2024 | 22,69 | 22,71 | 22,52 | 22,57 | -0,13% | 22.367,00 |
| 23.08.2024 | 22,57 | 22,65 | 22,55 | 22,60 | 0,27% | 37.811,00 |
| 22.08.2024 | 22,59 | 22,59 | 22,41 | 22,54 | 0,09% | 16.911,00 |
| 21.08.2024 | 22,48 | 22,57 | 22,32 | 22,52 | 0,49% | 20.032,00 |
| 20.08.2024 | 22,39 | 22,41 | 22,26 | 22,41 | 0,40% | 13.950,00 |
| 19.08.2024 | 22,22 | 22,36 | 22,22 | 22,32 | 0,54% | 13.081,00 |
| 16.08.2024 | 22,12 | 22,21 | 22,09 | 22,20 | 0,73% | 11.415,00 |
| 15.08.2024 | 22,13 | 22,14 | 21,91 | 22,04 | -0,45% | 11.978,00 |
| 14.08.2024 | 21,86 | 22,14 | 21,86 | 22,14 | 1,33% | 42.347,00 |
| 13.08.2024 | 21,60 | 21,85 | 21,57 | 21,85 | 1,53% | 40.004,00 |
| 12.08.2024 | 21,58 | 21,65 | 21,39 | 21,52 | -0,09% | 15.495,00 |
| 09.08.2024 | 21,77 | 21,77 | 21,54 | 21,54 | -0,78% | 21.442,00 |
| 08.08.2024 | 21,55 | 21,75 | 21,48 | 21,71 | 1,24% | 26.408,00 |
| 07.08.2024 | 21,34 | 21,50 | 21,33 | 21,45 | 1,01% | 26.447,00 |
| 06.08.2024 | 21,20 | 21,33 | 21,12 | 21,23 | 0,81% | 33.411,00 |
| 05.08.2024 | 21,00 | 21,30 | 20,78 | 21,06 | -1,82% | 35.992,00 |
| 02.08.2024 | 21,45 | 21,55 | 21,24 | 21,45 | -0,23% | 56.154,00 |
| 01.08.2024 | 21,37 | 21,55 | 21,28 | 21,50 | 1,13% | 45.847,00 |
| 31.07.2024 | 21,73 | 21,73 | 21,24 | 21,26 | -1,71% | 69.137,00 |
| 30.07.2024 | 21,76 | 21,89 | 21,63 | 21,63 | -0,32% | 26.623,00 |
| 29.07.2024 | 21,76 | 21,82 | 21,65 | 21,70 | -0,23% | 16.796,00 |
| 26.07.2024 | 21,68 | 21,75 | 21,60 | 21,75 | 0,65% | 6.243,00 |
| 25.07.2024 | 21,60 | 21,78 | 21,53 | 21,61 | 0,51% | 15.346,00 |
| 24.07.2024 | 21,75 | 21,82 | 21,47 | 21,50 | -1,15% | 18.932,00 |
| 23.07.2024 | 21,70 | 21,80 | 21,59 | 21,75 | 0,00% | 22.921,00 |
| 22.07.2024 | 21,82 | 21,97 | 21,75 | 21,75 | 0,32% | 19.800,00 |
| 19.07.2024 | 21,76 | 21,78 | 21,68 | 21,68 | 0,23% | 20.059,00 |
| 18.07.2024 | 21,68 | 21,86 | 21,63 | 21,63 | -0,18% | 37.114,00 |
| 17.07.2024 | 21,66 | 21,74 | 21,55 | 21,67 | 0,05% | 29.114,00 |
| 16.07.2024 | 21,73 | 21,73 | 21,55 | 21,66 | 0,05% | 25.342,00 |
| 15.07.2024 | 21,57 | 21,66 | 21,55 | 21,65 | 0,46% | 33.385,00 |
| 12.07.2024 | 21,57 | 21,70 | 21,49 | 21,55 | 0,05% | 19.780,00 |
| 11.07.2024 | 21,38 | 21,56 | 21,38 | 21,54 | 1,51% | 20.696,00 |
| 10.07.2024 | 21,21 | 21,36 | 21,16 | 21,22 | 0,33% | 38.433,00 |
| 09.07.2024 | 21,29 | 21,29 | 21,09 | 21,15 | -0,66% | 24.176,00 |
| 08.07.2024 | 21,33 | 21,41 | 21,22 | 21,29 | -0,09% | 27.484,00 |
| 05.07.2024 | 21,67 | 21,72 | 21,16 | 21,31 | -1,34% | 90.229,00 |
| 03.07.2024 | 21,33 | 21,62 | 21,26 | 21,60 | 1,50% | 13.206,00 |
| 02.07.2024 | 21,02 | 21,28 | 21,02 | 21,28 | 1,67% | 41.915,00 |
| 01.07.2024 | 21,28 | 21,28 | 20,88 | 20,93 | -0,90% | 40.633,00 |
| 28.06.2024 | 21,31 | 21,66 | 21,06 | 21,12 | -2,04% | 44.057,00 |
| 27.06.2024 | 21,85 | 21,90 | 21,56 | 21,56 | -0,65% | 11.687,00 |
| 26.06.2024 | 21,70 | 21,85 | 21,70 | 21,70 | -0,28% | 24.986,00 |
| 25.06.2024 | 21,56 | 21,78 | 21,49 | 21,76 | 0,93% | 34.947,00 |
| 24.06.2024 | 21,48 | 21,62 | 21,48 | 21,56 | 0,65% | 27.942,00 |
| 21.06.2024 | 21,49 | 21,53 | 21,35 | 21,42 | -0,28% | 21.296,00 |
| 20.06.2024 | 21,44 | 21,57 | 21,38 | 21,48 | 0,05% | 17.929,00 |
| 18.06.2024 | 21,45 | 21,60 | 21,43 | 21,47 | -0,19% | 22.300,00 |
| 17.06.2024 | 21,63 | 21,63 | 21,35 | 21,51 | -0,55% | 21.084,00 |
| 14.06.2024 | 21,66 | 21,75 | 21,39 | 21,63 | 0,14% | 21.509,00 |