1.085,772$
-0,18%
Echtzeit-Aktienkurs FAIRFAX FINL HLDGS SV
Bid:
Ask:
Aktienkurse zur FAIRFAX FINL HLDGS SV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.086,24 | 1.093,73 | 1.076,83 | 1.085,82 | -0,17% | - |
| 25.04.2024 | 1.071,93 | 1.087,99 | 1.062,55 | 1.087,69 | 0,69% | - |
| 24.04.2024 | 1.078,55 | 1.088,12 | 1.077,64 | 1.080,24 | -0,31% | - |
| 23.04.2024 | 1.084,95 | 1.092,20 | 1.078,46 | 1.083,62 | -0,02% | - |
| 22.04.2024 | 1.098,84 | 1.098,84 | 1.083,78 | 1.083,78 | -1,34% | - |
| 19.04.2024 | 1.091,08 | 1.104,40 | 1.088,00 | 1.098,51 | 0,72% | - |
| 18.04.2024 | 1.080,71 | 1.090,65 | 1.078,49 | 1.090,65 | 1,18% | - |
| 17.04.2024 | 1.075,57 | 1.081,14 | 1.063,36 | 1.077,91 | 0,60% | - |
| 16.04.2024 | 1.057,54 | 1.073,14 | 1.047,97 | 1.071,51 | 0,84% | - |
| 15.04.2024 | 1.080,53 | 1.092,97 | 1.061,58 | 1.062,55 | -0,64% | - |
| 12.04.2024 | 1.078,61 | 1.085,27 | 1.052,69 | 1.069,39 | -1,98% | - |
| 11.04.2024 | 1.098,09 | 1.103,67 | 1.090,97 | 1.090,97 | -0,71% | - |
| 10.04.2024 | 1.078,45 | 1.101,29 | 1.078,27 | 1.098,79 | 0,85% | - |
| 09.04.2024 | 1.109,09 | 1.114,09 | 1.085,62 | 1.089,53 | -1,45% | - |
| 08.04.2024 | 1.115,53 | 1.116,18 | 1.102,81 | 1.105,54 | -0,82% | - |
| 05.04.2024 | 1.092,89 | 1.117,08 | 1.092,89 | 1.114,73 | 1,57% | - |
| 04.04.2024 | 1.092,43 | 1.110,59 | 1.089,88 | 1.097,45 | 1,10% | - |
| 03.04.2024 | 1.071,00 | 1.089,30 | 1.069,27 | 1.085,50 | 1,31% | - |
| 02.04.2024 | 1.068,04 | 1.085,04 | 1.068,04 | 1.071,43 | -1,26% | - |
| 28.03.2024 | 1.080,78 | 1.099,91 | 1.080,78 | 1.085,08 | 0,16% | - |
| 27.03.2024 | 1.089,27 | 1.095,30 | 1.082,96 | 1.083,40 | -0,78% | - |
| 26.03.2024 | 1.106,69 | 1.106,69 | 1.081,66 | 1.091,96 | -0,48% | - |
| 25.03.2024 | 1.105,42 | 1.121,42 | 1.096,32 | 1.097,26 | -0,67% | - |
| 22.03.2024 | 1.122,15 | 1.126,42 | 1.104,22 | 1.104,63 | -2,40% | - |
| 21.03.2024 | 1.130,89 | 1.139,17 | 1.125,56 | 1.131,75 | 0,16% | - |
| 20.03.2024 | 1.131,04 | 1.146,99 | 1.129,31 | 1.129,89 | -1,26% | - |
| 19.03.2024 | 1.128,07 | 1.144,29 | 1.125,49 | 1.144,29 | 0,77% | - |
| 18.03.2024 | 1.127,42 | 1.135,62 | 1.118,43 | 1.135,54 | 0,63% | - |
| 15.03.2024 | 1.115,56 | 1.135,02 | 1.115,56 | 1.128,49 | 1,20% | - |
| 14.03.2024 | 1.108,09 | 1.118,49 | 1.101,80 | 1.115,14 | 0,64% | - |
| 13.03.2024 | 1.107,55 | 1.110,99 | 1.098,36 | 1.108,00 | 0,13% | - |
| 12.03.2024 | 1.099,48 | 1.106,74 | 1.093,12 | 1.106,60 | 0,66% | - |
| 11.03.2024 | 1.084,41 | 1.100,15 | 1.084,41 | 1.099,36 | 1,00% | - |
| 08.03.2024 | 1.103,31 | 1.103,31 | 1.081,09 | 1.088,49 | -1,22% | - |
| 07.03.2024 | 1.092,03 | 1.108,26 | 1.082,05 | 1.101,92 | 1,52% | - |
| 06.03.2024 | 1.074,89 | 1.095,97 | 1.074,89 | 1.085,42 | 1,61% | - |
| 05.03.2024 | 1.084,94 | 1.088,03 | 1.067,70 | 1.068,22 | -1,43% | - |
| 04.03.2024 | 1.067,43 | 1.088,09 | 1.067,43 | 1.083,71 | 1,10% | - |
| 01.03.2024 | 1.064,60 | 1.080,33 | 1.061,44 | 1.071,96 | 0,66% | - |
| 29.02.2024 | 1.057,90 | 1.065,58 | 1.053,00 | 1.064,97 | 0,70% | - |
| 28.02.2024 | 1.042,20 | 1.063,81 | 1.041,37 | 1.057,61 | 1,07% | - |
| 27.02.2024 | 1.053,71 | 1.059,06 | 1.045,77 | 1.046,43 | -0,77% | - |
| 26.02.2024 | 1.041,36 | 1.059,38 | 1.035,68 | 1.054,54 | 1,02% | - |
| 23.02.2024 | 1.015,98 | 1.045,85 | 1.014,27 | 1.043,90 | 2,70% | - |
| 22.02.2024 | 999,98 | 1.019,03 | 999,98 | 1.016,48 | 2,04% | - |
| 21.02.2024 | 1.006,26 | 1.016,11 | 995,78 | 996,16 | -1,30% | - |
| 20.02.2024 | 1.008,91 | 1.022,11 | 999,67 | 1.009,31 | -1,47% | - |
| 16.02.2024 | 1.042,26 | 1.049,23 | 1.007,10 | 1.024,39 | -1,51% | - |
| 15.02.2024 | 1.005,29 | 1.040,73 | 1.005,29 | 1.040,09 | 3,87% | - |
| 14.02.2024 | 973,13 | 1.004,59 | 973,13 | 1.001,37 | 3,08% | - |
| 13.02.2024 | 974,13 | 977,21 | 955,64 | 971,48 | -1,78% | - |
| 12.02.2024 | 947,41 | 990,38 | 947,41 | 989,10 | 5,17% | - |
| 09.02.2024 | 917,90 | 950,57 | 906,72 | 940,43 | 2,31% | - |
| 08.02.2024 | 931,63 | 976,50 | 910,60 | 919,17 | -11,68% | - |
| 07.02.2024 | 1.042,39 | 1.051,45 | 1.038,07 | 1.040,73 | 0,19% | - |
| 06.02.2024 | 1.030,22 | 1.039,58 | 1.021,70 | 1.038,77 | 0,23% | - |
| 05.02.2024 | 1.029,30 | 1.039,00 | 1.029,30 | 1.036,40 | 0,62% | - |
| 02.02.2024 | 1.039,07 | 1.045,52 | 1.029,44 | 1.030,05 | -1,31% | - |
| 01.02.2024 | 1.041,28 | 1.050,91 | 1.037,12 | 1.043,77 | -0,32% | - |
| 31.01.2024 | 1.061,64 | 1.061,64 | 1.045,89 | 1.047,16 | -1,51% | - |
| 30.01.2024 | 1.041,31 | 1.064,31 | 1.041,31 | 1.063,24 | 2,43% | - |
| 29.01.2024 | 1.025,52 | 1.038,24 | 1.015,46 | 1.038,00 | 2,15% | - |
| 26.01.2024 | 997,11 | 1.016,60 | 994,66 | 1.016,14 | 2,46% | - |
| 25.01.2024 | 984,06 | 995,74 | 976,26 | 991,77 | 1,05% | - |
| 24.01.2024 | 995,73 | 1.000,71 | 980,89 | 981,42 | -1,12% | - |
| 23.01.2024 | 980,11 | 993,74 | 978,01 | 992,50 | 1,30% | - |
| 22.01.2024 | 973,57 | 986,73 | 968,76 | 979,79 | 1,09% | - |
| 19.01.2024 | 948,98 | 973,24 | 948,42 | 969,19 | 2,17% | - |
| 18.01.2024 | 921,79 | 949,43 | 921,79 | 948,60 | 2,42% | - |
| 17.01.2024 | 932,12 | 932,12 | 916,29 | 926,15 | -0,96% | - |
| 16.01.2024 | 936,72 | 946,49 | 929,75 | 935,11 | 0,46% | - |
| 12.01.2024 | 939,05 | 942,48 | 920,67 | 930,83 | -0,22% | - |
| 11.01.2024 | 933,59 | 942,94 | 924,75 | 932,89 | 0,14% | - |
| 10.01.2024 | 958,50 | 969,88 | 927,75 | 931,55 | -2,46% | - |
| 09.01.2024 | 967,16 | 967,16 | 950,40 | 955,02 | -1,78% | - |
| 08.01.2024 | 954,58 | 972,99 | 953,88 | 972,29 | 1,26% | - |
| 05.01.2024 | 929,61 | 965,54 | 929,61 | 960,17 | 3,28% | - |
| 04.01.2024 | 913,61 | 930,60 | 912,00 | 929,70 | 1,81% | - |
| 03.01.2024 | 906,32 | 923,21 | 906,03 | 913,18 | 0,52% | - |
| 02.01.2024 | 917,65 | 919,98 | 906,54 | 908,50 | -1,76% | - |
| 28.12.2023 | 916,35 | 936,43 | 915,59 | 924,81 | 1,13% | - |
| 27.12.2023 | 906,41 | 914,52 | 906,07 | 914,52 | 1,58% | - |
| 22.12.2023 | 895,65 | 902,32 | 895,20 | 900,28 | 0,94% | - |
| 21.12.2023 | 888,73 | 900,67 | 881,11 | 891,93 | 0,86% | - |
| 20.12.2023 | 887,70 | 900,68 | 884,35 | 884,35 | -0,73% | - |
| 19.12.2023 | 901,21 | 905,40 | 890,83 | 890,83 | -0,81% | - |
| 18.12.2023 | 882,74 | 902,48 | 882,63 | 898,14 | 1,95% | - |
| 15.12.2023 | 895,96 | 906,17 | 875,51 | 880,92 | -1,51% | - |
| 14.12.2023 | 913,24 | 914,77 | 873,93 | 894,39 | -1,25% | - |
| 13.12.2023 | 919,92 | 919,92 | 904,85 | 905,67 | -1,47% | - |
| 12.12.2023 | 924,10 | 929,35 | 919,14 | 919,14 | -0,71% | - |
| 11.12.2023 | 912,58 | 931,81 | 912,38 | 925,74 | 1,16% | - |
| 08.12.2023 | 901,96 | 918,15 | 896,15 | 915,14 | 1,45% | - |
| 07.12.2023 | 882,26 | 910,72 | 882,26 | 902,03 | 2,48% | - |
| 06.12.2023 | 891,83 | 902,30 | 878,85 | 880,23 | -1,02% | - |
| 05.12.2023 | 898,38 | 903,99 | 888,99 | 889,30 | -1,07% | - |
| 04.12.2023 | 914,65 | 924,64 | 897,50 | 898,97 | -2,70% | - |
| 01.12.2023 | 923,15 | 927,16 | 913,43 | 923,95 | 0,47% | - |
| 30.11.2023 | 904,53 | 926,49 | 904,53 | 919,60 | 1,74% | - |
| 29.11.2023 | 910,96 | 912,10 | 899,91 | 903,90 | -0,59% | - |