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 | 27,54 | 27,54 | 25,04 | 25,79 | 0,78% | - |
| 25.02.2021 | 25,67 | 27,47 | 0,00 | 25,59 | -1,31% | - |
| 24.02.2021 | 25,95 | 27,38 | 25,26 | 25,93 | 0,08% | - |
| 23.02.2021 | 25,91 | 27,27 | 24,55 | 25,91 | -0,79% | - |
| 22.02.2021 | 26,11 | 27,48 | 25,34 | 26,11 | -0,15% | - |
| 19.02.2021 | 26,38 | 27,60 | 24,71 | 26,15 | -0,48% | - |
| 18.02.2021 | 26,26 | 27,74 | 24,82 | 26,28 | 1,04% | - |
| 17.02.2021 | 26,20 | 27,32 | 24,70 | 26,01 | -0,04% | - |
| 16.02.2021 | 26,01 | 26,71 | 25,35 | 26,02 | -1,03% | - |
| 12.02.2021 | 26,11 | 27,75 | 25,51 | 26,29 | -0,27% | - |
| 11.02.2021 | 27,76 | 27,76 | 25,68 | 26,36 | -0,34% | - |
| 10.02.2021 | 26,54 | 27,89 | 25,72 | 26,45 | 0,65% | - |
| 09.02.2021 | 25,52 | 26,98 | 25,52 | 26,28 | -0,42% | - |
| 08.02.2021 | 26,39 | 26,96 | 25,64 | 26,39 | -1,93% | - |
| 05.02.2021 | 26,34 | 26,96 | 25,70 | 26,91 | 2,11% | - |
| 04.02.2021 | 26,26 | 27,11 | 25,66 | 26,35 | 0,25% | - |
| 03.02.2021 | 26,33 | 27,03 | 25,69 | 26,29 | -0,06% | - |
| 02.02.2021 | 26,35 | 27,08 | 25,79 | 26,30 | -0,55% | - |
| 01.02.2021 | 25,59 | 27,03 | 25,59 | 26,45 | 1,52% | - |
| 29.01.2021 | 25,45 | 27,45 | 25,45 | 26,05 | -0,36% | - |
| 28.01.2021 | 26,19 | 26,82 | 25,32 | 26,15 | 0,62% | - |
| 27.01.2021 | 26,99 | 27,05 | 25,54 | 25,99 | -1,81% | - |
| 26.01.2021 | 26,38 | 27,08 | 25,69 | 26,47 | 2,74% | - |
| 25.01.2021 | 26,46 | 27,10 | 25,75 | 25,76 | -2,57% | - |
| 22.01.2021 | 26,19 | 26,93 | 25,58 | 26,44 | -1,53% | - |
| 21.01.2021 | 26,33 | 27,03 | 25,50 | 26,85 | 1,70% | - |
| 20.01.2021 | 26,39 | 27,09 | 25,58 | 26,40 | 0,72% | - |
| 19.01.2021 | 26,58 | 27,93 | 25,67 | 26,21 | -0,66% | - |
| 15.01.2021 | 26,20 | 27,11 | 24,92 | 26,39 | 0,65% | - |
| 14.01.2021 | 25,93 | 26,93 | 25,34 | 26,22 | 0,23% | - |
| 13.01.2021 | 25,85 | 26,61 | 25,12 | 26,16 | 2,07% | - |
| 12.01.2021 | 26,02 | 27,24 | 25,06 | 25,63 | 2,42% | - |
| 11.01.2021 | 26,48 | 26,48 | 24,91 | 25,02 | -3,53% | - |
| 08.01.2021 | 26,74 | 26,74 | 25,36 | 25,94 | -0,46% | - |
| 07.01.2021 | 25,44 | 26,92 | 25,33 | 26,06 | -0,65% | - |
| 06.01.2021 | 26,24 | 27,09 | 25,02 | 26,23 | -1,11% | - |
| 05.01.2021 | 26,35 | 27,08 | 25,63 | 26,52 | 1,32% | - |
| 04.01.2021 | 26,67 | 27,21 | 25,86 | 26,18 | -1,82% | - |
| 31.12.2020 | 25,99 | 27,36 | 25,97 | 26,66 | 0,13% | - |
| 30.12.2020 | 26,61 | 27,23 | 25,94 | 26,63 | 0,28% | - |
| 29.12.2020 | 28,02 | 28,02 | 25,90 | 26,55 | -0,17% | - |
| 28.12.2020 | 25,20 | 27,25 | 25,20 | 26,60 | -10,36% | - |
| 24.12.2020 | 26,51 | 29,67 | 26,36 | 29,67 | 11,88% | - |
| 23.12.2020 | 26,53 | 27,25 | 25,82 | 26,52 | 0,30% | - |
| 22.12.2020 | 27,45 | 27,54 | 26,03 | 26,44 | -1,98% | - |
| 21.12.2020 | 25,35 | 27,48 | 25,35 | 26,98 | 0,62% | - |
| 18.12.2020 | 26,17 | 27,51 | 26,08 | 26,81 | -0,50% | - |
| 17.12.2020 | 26,83 | 27,61 | 26,20 | 26,95 | 0,39% | - |
| 16.12.2020 | 26,09 | 27,54 | 26,06 | 26,84 | 0,00% | - |
| 15.12.2020 | 26,75 | 27,41 | 25,97 | 26,84 | 0,30% | - |
| 14.12.2020 | 25,79 | 27,21 | 25,79 | 26,76 | 0,09% | - |
| 11.12.2020 | 27,39 | 27,41 | 25,75 | 26,74 | 0,17% | - |
| 10.12.2020 | 26,80 | 27,43 | 26,11 | 26,69 | -0,76% | - |
| 09.12.2020 | 26,83 | 27,44 | 26,16 | 26,90 | 0,56% | - |
| 08.12.2020 | 27,32 | 27,32 | 26,32 | 26,75 | 2,69% | - |
| 07.12.2020 | 26,61 | 27,49 | 26,01 | 26,05 | -2,84% | - |
| 04.12.2020 | 26,51 | 27,46 | 25,84 | 26,81 | 0,85% | - |
| 03.12.2020 | 26,53 | 27,17 | 25,69 | 26,58 | 4,89% | - |
| 02.12.2020 | 26,30 | 26,30 | 25,34 | 25,34 | -3,49% | - |
| 01.12.2020 | 26,89 | 26,91 | 25,52 | 26,26 | 2,34% | - |
| 30.11.2020 | 25,86 | 26,97 | 25,53 | 25,66 | -3,15% | - |
| 27.11.2020 | 26,46 | 27,21 | 25,83 | 26,49 | 0,15% | - |
| 25.11.2020 | 27,23 | 27,27 | 25,91 | 26,45 | -0,86% | - |
| 24.11.2020 | 26,15 | 27,48 | 26,12 | 26,68 | 2,58% | - |
| 23.11.2020 | 26,83 | 27,46 | 26,01 | 26,01 | -2,60% | - |
| 20.11.2020 | 26,69 | 26,83 | 26,04 | 26,71 | -0,91% | - |
| 19.11.2020 | 26,45 | 27,32 | 25,78 | 26,95 | 1,91% | - |
| 18.11.2020 | 26,76 | 27,42 | 25,89 | 26,45 | -1,43% | - |
| 17.11.2020 | 26,80 | 27,45 | 26,09 | 26,83 | -0,28% | - |
| 16.11.2020 | 25,62 | 27,77 | 25,62 | 26,91 | 2,75% | - |
| 13.11.2020 | 26,07 | 26,71 | 25,41 | 26,19 | 0,85% | - |
| 12.11.2020 | 25,37 | 26,60 | 25,35 | 25,97 | 0,31% | - |
| 11.11.2020 | 25,77 | 25,94 | 24,50 | 25,89 | 0,02% | - |
| 10.11.2020 | 25,84 | 25,95 | 24,48 | 25,88 | 2,52% | - |
| 09.11.2020 | 24,35 | 26,87 | 24,35 | 25,25 | -1,06% | - |
| 06.11.2020 | 26,51 | 26,60 | 25,10 | 25,52 | -2,11% | - |
| 05.11.2020 | 25,68 | 26,77 | 25,13 | 26,07 | 0,27% | - |
| 04.11.2020 | 24,08 | 27,15 | 24,08 | 26,00 | 3,52% | - |
| 03.11.2020 | 25,86 | 27,06 | 24,87 | 25,11 | -2,22% | - |
| 02.11.2020 | 25,34 | 26,32 | 24,70 | 25,68 | 1,24% | - |
| 30.10.2020 | 25,39 | 25,83 | 24,52 | 25,37 | 0,67% | - |
| 29.10.2020 | 25,31 | 26,04 | 24,50 | 25,20 | 0,46% | - |
| 28.10.2020 | 25,93 | 26,00 | 24,66 | 25,08 | -2,07% | - |
| 27.10.2020 | 25,25 | 26,45 | 25,09 | 25,61 | 1,91% | - |
| 26.10.2020 | 25,19 | 26,60 | 25,10 | 25,13 | -2,37% | - |
| 23.10.2020 | 25,14 | 26,61 | 25,14 | 25,74 | -0,12% | - |
| 22.10.2020 | 26,37 | 26,56 | 25,02 | 25,77 | -2,44% | - |
| 21.10.2020 | 25,30 | 26,50 | 25,07 | 26,42 | 1,91% | - |
| 20.10.2020 | 26,52 | 26,56 | 25,25 | 25,92 | -0,31% | - |
| 19.10.2020 | 26,00 | 26,00 | 25,22 | 26,00 | 2,79% | - |
| 16.10.2020 | 26,66 | 26,66 | 25,29 | 25,30 | -2,67% | - |
| 15.10.2020 | 25,39 | 26,69 | 25,36 | 25,99 | 2,36% | - |
| 14.10.2020 | 26,01 | 26,73 | 24,73 | 25,39 | -2,79% | - |
| 13.10.2020 | 26,30 | 26,78 | 25,47 | 26,12 | 2,75% | - |
| 12.10.2020 | 26,30 | 26,99 | 25,41 | 25,42 | -2,87% | - |
| 09.10.2020 | 26,59 | 27,94 | 25,62 | 26,17 | -0,61% | - |
| 08.10.2020 | 26,19 | 27,06 | 24,73 | 26,33 | -0,04% | - |
| 07.10.2020 | 26,08 | 26,92 | 24,64 | 26,34 | 0,82% | - |
| 06.10.2020 | 25,93 | 27,24 | 25,28 | 26,13 | 3,65% | - |
| 05.10.2020 | 25,77 | 26,60 | 25,10 | 25,21 | -2,78% | - |