Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,33 | 27,64 | 25,46 | 26,53 | 1,26% | - |
| 25.02.2021 | 26,61 | 27,48 | 25,11 | 26,20 | -0,46% | - |
| 24.02.2021 | 26,52 | 28,27 | 25,28 | 26,32 | -1,74% | - |
| 23.02.2021 | 26,95 | 28,29 | 26,10 | 26,78 | 0,04% | - |
| 22.02.2021 | 26,77 | 26,77 | 26,77 | 26,77 | 0,09% | - |
| 19.02.2021 | 27,37 | 27,48 | 26,08 | 26,75 | -3,08% | - |
| 18.02.2021 | 26,56 | 27,60 | 25,52 | 27,60 | 2,91% | - |
| 17.02.2021 | 26,90 | 27,57 | 26,12 | 26,82 | -0,54% | - |
| 16.02.2021 | 27,59 | 27,65 | 26,18 | 26,96 | 0,37% | - |
| 12.02.2021 | 27,06 | 28,32 | 26,22 | 26,86 | -0,39% | - |
| 11.02.2021 | 25,63 | 27,58 | 0,00 | 26,97 | -0,31% | - |
| 10.02.2021 | 27,20 | 28,48 | 26,43 | 27,05 | 1,52% | - |
| 09.02.2021 | 26,93 | 27,52 | 26,18 | 26,65 | -0,15% | - |
| 08.02.2021 | 28,11 | 28,11 | 25,97 | 26,69 | 2,60% | - |
| 05.02.2021 | 26,54 | 27,44 | 25,93 | 26,01 | -2,69% | - |
| 04.02.2021 | 27,14 | 27,37 | 25,94 | 26,73 | 0,41% | - |
| 03.02.2021 | 26,72 | 27,31 | 25,85 | 26,62 | 0,11% | - |
| 02.02.2021 | 26,55 | 27,34 | 25,94 | 26,59 | 0,64% | - |
| 01.02.2021 | 27,82 | 27,82 | 25,60 | 26,42 | 0,55% | - |
| 29.01.2021 | 26,48 | 27,76 | 25,54 | 26,28 | -0,04% | - |
| 28.01.2021 | 28,05 | 28,05 | 25,44 | 26,29 | 0,36% | - |
| 27.01.2021 | 27,19 | 27,19 | 25,76 | 26,19 | -2,04% | - |
| 26.01.2021 | 26,74 | 26,74 | 26,74 | 26,74 | 2,53% | - |
| 25.01.2021 | 26,18 | 27,53 | 26,04 | 26,08 | -2,76% | - |
| 22.01.2021 | 25,76 | 27,39 | 25,76 | 26,82 | -1,00% | - |
| 21.01.2021 | 25,57 | 27,22 | 25,57 | 27,09 | 1,80% | - |
| 20.01.2021 | 26,30 | 27,13 | 25,64 | 26,61 | 1,04% | - |
| 19.01.2021 | 26,89 | 26,96 | 25,63 | 26,33 | -0,02% | - |
| 15.01.2021 | 26,25 | 27,04 | 25,03 | 26,34 | 0,92% | - |
| 14.01.2021 | 26,71 | 27,04 | 25,94 | 26,10 | -1,27% | - |
| 13.01.2021 | 25,75 | 26,76 | 25,26 | 26,43 | 3,14% | - |
| 12.01.2021 | 25,63 | 26,33 | 24,95 | 25,63 | 2,05% | - |
| 11.01.2021 | 26,47 | 26,57 | 25,04 | 25,11 | -3,14% | - |
| 08.01.2021 | 25,71 | 26,52 | 25,12 | 25,93 | 0,02% | - |
| 07.01.2021 | 26,28 | 26,40 | 24,74 | 25,92 | 0,99% | - |
| 06.01.2021 | 25,33 | 27,46 | 24,63 | 25,67 | -1,67% | - |
| 05.01.2021 | 25,89 | 26,65 | 25,21 | 26,10 | 2,19% | - |
| 04.01.2021 | 25,44 | 26,71 | 25,36 | 25,54 | -2,89% | - |
| 31.12.2020 | 26,18 | 26,99 | 26,06 | 26,30 | -0,25% | - |
| 30.12.2020 | 25,34 | 26,80 | 25,34 | 26,37 | 2,09% | - |
| 29.12.2020 | 26,67 | 26,68 | 25,19 | 25,83 | 0,86% | - |
| 28.12.2020 | 25,63 | 26,65 | 25,45 | 25,61 | -8,14% | - |
| 24.12.2020 | 25,71 | 27,88 | 25,64 | 27,88 | 6,07% | - |
| 23.12.2020 | 26,24 | 27,98 | 25,68 | 26,28 | 1,49% | - |
| 22.12.2020 | 27,48 | 27,48 | 25,80 | 25,90 | -0,48% | - |
| 21.12.2020 | 25,27 | 27,49 | 25,27 | 26,02 | -2,62% | - |
| 18.12.2020 | 27,14 | 28,36 | 26,14 | 26,72 | -0,71% | - |
| 17.12.2020 | 26,26 | 27,58 | 26,22 | 26,91 | -0,06% | - |
| 16.12.2020 | 25,52 | 27,53 | 25,52 | 26,93 | 0,13% | - |
| 15.12.2020 | 27,00 | 27,69 | 26,25 | 26,89 | -0,57% | - |
| 14.12.2020 | 27,05 | 27,61 | 26,39 | 27,05 | -0,83% | - |
| 11.12.2020 | 26,63 | 27,97 | 26,60 | 27,27 | -0,38% | - |
| 10.12.2020 | 27,89 | 27,92 | 26,62 | 27,38 | -0,07% | - |
| 09.12.2020 | 27,22 | 28,02 | 26,73 | 27,40 | -2,60% | - |
| 08.12.2020 | 27,44 | 28,91 | 27,44 | 28,13 | 2,74% | - |
| 07.12.2020 | 26,76 | 28,09 | 26,67 | 27,38 | 0,02% | - |
| 04.12.2020 | 27,34 | 28,01 | 26,46 | 27,37 | 0,16% | - |
| 03.12.2020 | 26,45 | 28,05 | 26,45 | 27,33 | 0,46% | - |
| 02.12.2020 | 27,89 | 27,97 | 26,51 | 27,20 | -0,02% | - |
| 01.12.2020 | 27,11 | 27,77 | 26,42 | 27,21 | 0,54% | - |
| 30.11.2020 | 27,17 | 27,82 | 26,39 | 27,06 | -0,48% | - |
| 27.11.2020 | 28,62 | 28,62 | 26,49 | 27,19 | 0,18% | - |
| 25.11.2020 | 27,40 | 28,03 | 26,60 | 27,14 | -0,53% | - |
| 24.11.2020 | 27,49 | 28,03 | 26,66 | 27,29 | -0,02% | - |
| 23.11.2020 | 27,22 | 27,97 | 26,47 | 27,29 | 0,33% | - |
| 20.11.2020 | 28,09 | 28,16 | 26,61 | 27,20 | -0,89% | - |
| 19.11.2020 | 26,25 | 27,86 | 26,25 | 27,45 | 1,12% | - |
| 18.11.2020 | 27,14 | 27,88 | 26,50 | 27,14 | -0,28% | - |
| 17.11.2020 | 27,28 | 27,86 | 26,54 | 27,22 | 0,18% | - |
| 16.11.2020 | 26,51 | 28,11 | 26,51 | 27,17 | -0,62% | - |
| 13.11.2020 | 27,34 | 28,13 | 26,68 | 27,34 | -0,20% | - |
| 12.11.2020 | 26,44 | 27,85 | 26,44 | 27,39 | 0,70% | - |
| 11.11.2020 | 27,29 | 28,66 | 26,51 | 27,20 | 0,04% | - |
| 10.11.2020 | 27,06 | 28,10 | 25,91 | 27,19 | 2,58% | - |
| 09.11.2020 | 27,02 | 28,65 | 26,13 | 26,51 | -0,86% | - |
| 06.11.2020 | 26,65 | 27,59 | 25,30 | 26,74 | -0,59% | - |
| 05.11.2020 | 26,38 | 27,45 | 25,02 | 26,90 | 0,65% | - |
| 04.11.2020 | 26,42 | 27,27 | 24,80 | 26,72 | 1,25% | - |
| 03.11.2020 | 26,39 | 27,20 | 25,70 | 26,39 | -0,49% | - |
| 02.11.2020 | 26,20 | 26,98 | 25,46 | 26,52 | 2,00% | - |
| 30.10.2020 | 26,07 | 26,71 | 25,35 | 26,00 | -0,15% | - |
| 29.10.2020 | 26,54 | 26,77 | 25,46 | 26,04 | -0,40% | - |
| 28.10.2020 | 25,66 | 26,95 | 25,45 | 26,15 | -1,23% | - |
| 27.10.2020 | 27,13 | 27,18 | 25,71 | 26,47 | 2,34% | - |
| 26.10.2020 | 26,66 | 27,40 | 25,81 | 25,87 | -2,67% | - |
| 23.10.2020 | 25,89 | 27,39 | 25,87 | 26,58 | 0,02% | - |
| 22.10.2020 | 26,57 | 27,42 | 25,83 | 26,57 | 1,96% | - |
| 21.10.2020 | 27,24 | 27,29 | 25,89 | 26,06 | -2,25% | - |
| 20.10.2020 | 26,71 | 27,40 | 25,97 | 26,66 | -0,34% | - |
| 19.10.2020 | 26,09 | 27,42 | 26,00 | 26,75 | 0,51% | - |
| 16.10.2020 | 27,23 | 27,29 | 26,05 | 26,62 | 3,60% | - |
| 15.10.2020 | 25,65 | 27,22 | 25,65 | 25,69 | -4,69% | - |
| 14.10.2020 | 26,12 | 27,08 | 26,12 | 26,96 | 2,74% | - |
| 13.10.2020 | 26,57 | 27,82 | 26,09 | 26,24 | -0,62% | - |
| 12.10.2020 | 26,99 | 27,23 | 25,81 | 26,40 | -1,91% | - |
| 09.10.2020 | 24,94 | 27,41 | 24,94 | 26,92 | 1,09% | - |
| 08.10.2020 | 26,23 | 27,10 | 25,69 | 26,63 | 1,68% | - |
| 07.10.2020 | 25,84 | 26,71 | 25,26 | 26,19 | 1,35% | - |
| 06.10.2020 | 27,15 | 27,15 | 25,11 | 25,84 | 0,56% | - |
| 05.10.2020 | 25,69 | 25,69 | 25,69 | 25,69 | 0,57% | - |