Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,66 | 50,94 | 49,57 | 50,44 | 0,58% | - |
| 25.02.2021 | 50,89 | 51,00 | 49,90 | 50,15 | -0,81% | - |
| 24.02.2021 | 51,78 | 52,09 | 50,28 | 50,56 | 0,76% | - |
| 23.02.2021 | 50,27 | 50,65 | 0,00 | 50,18 | -0,31% | - |
| 22.02.2021 | 49,48 | 50,67 | 49,48 | 50,33 | 2,68% | - |
| 19.02.2021 | 49,25 | 49,52 | 48,86 | 49,02 | -1,95% | - |
| 18.02.2021 | 50,15 | 50,36 | 49,83 | 49,99 | -1,08% | - |
| 17.02.2021 | 50,08 | 50,89 | 49,88 | 50,54 | 0,71% | - |
| 16.02.2021 | 49,97 | 50,46 | 49,44 | 50,18 | -0,84% | - |
| 12.02.2021 | 51,02 | 51,37 | 50,23 | 50,61 | -1,50% | - |
| 11.02.2021 | 51,46 | 51,92 | 50,94 | 51,38 | 1,84% | - |
| 10.02.2021 | 49,47 | 50,69 | 49,23 | 50,45 | 2,89% | - |
| 09.02.2021 | 49,30 | 49,94 | 0,00 | 49,03 | -2,03% | - |
| 08.02.2021 | 50,33 | 50,77 | 49,87 | 50,05 | 1,77% | - |
| 05.02.2021 | 49,04 | 49,64 | 48,95 | 49,18 | 1,33% | - |
| 04.02.2021 | 48,60 | 48,60 | 48,53 | 48,53 | 4,69% | - |
| 03.02.2021 | 46,01 | 46,37 | 45,66 | 46,36 | 0,31% | - |
| 02.02.2021 | 46,36 | 46,96 | 46,02 | 46,21 | -0,08% | - |
| 01.02.2021 | 46,25 | 46,26 | 46,25 | 46,25 | 0,66% | - |
| 29.01.2021 | 46,06 | 46,06 | 45,94 | 45,94 | 2,23% | - |
| 28.01.2021 | 46,66 | 46,86 | 44,75 | 44,94 | -5,43% | - |
| 27.01.2021 | 47,26 | 48,43 | 46,97 | 47,52 | -0,64% | - |
| 26.01.2021 | 47,66 | 47,91 | 47,65 | 47,83 | -1,35% | - |
| 25.01.2021 | 48,76 | 48,82 | 48,13 | 48,48 | -1,12% | - |
| 22.01.2021 | 48,98 | 49,21 | 48,66 | 49,03 | -1,89% | - |
| 21.01.2021 | 51,30 | 51,34 | 49,84 | 49,98 | -3,07% | - |
| 20.01.2021 | 51,45 | 51,96 | 51,06 | 51,56 | 0,12% | - |
| 19.01.2021 | 51,00 | 51,99 | 50,93 | 51,50 | 1,20% | - |
| 15.01.2021 | 51,17 | 51,43 | 50,79 | 50,89 | -1,67% | - |
| 14.01.2021 | 51,95 | 52,15 | 51,59 | 51,76 | 0,82% | - |
| 13.01.2021 | 51,72 | 52,20 | 50,99 | 51,34 | 0,65% | - |
| 12.01.2021 | 50,43 | 51,30 | 50,14 | 51,01 | 1,37% | - |
| 11.01.2021 | 50,23 | 50,42 | 49,26 | 50,32 | -0,37% | - |
| 08.01.2021 | 50,59 | 50,94 | 49,60 | 50,50 | -1,00% | - |
| 07.01.2021 | 52,28 | 52,40 | 50,70 | 51,01 | -2,97% | - |
| 06.01.2021 | 50,98 | 53,49 | 50,83 | 52,57 | 6,80% | - |
| 05.01.2021 | 49,27 | 49,81 | 48,72 | 49,23 | 0,31% | - |
| 04.01.2021 | 49,88 | 49,97 | 48,66 | 49,08 | -2,68% | - |
| 31.12.2020 | 50,07 | 50,71 | 49,91 | 50,43 | 0,78% | - |
| 30.12.2020 | 50,45 | 50,56 | 49,86 | 50,04 | -0,42% | - |
| 29.12.2020 | 50,39 | 50,72 | 49,91 | 50,25 | 0,75% | - |
| 28.12.2020 | 50,98 | 50,99 | 49,80 | 49,87 | -0,22% | - |
| 24.12.2020 | 50,04 | 51,27 | 49,96 | 49,98 | -1,43% | - |
| 23.12.2020 | 51,05 | 51,20 | 50,31 | 50,71 | 0,92% | - |
| 22.12.2020 | 50,29 | 50,69 | 49,95 | 50,25 | 0,54% | - |
| 21.12.2020 | 49,79 | 50,40 | 49,51 | 49,98 | -1,54% | - |
| 18.12.2020 | 51,45 | 51,68 | 49,55 | 50,76 | -1,54% | - |
| 17.12.2020 | 51,56 | 52,47 | 51,13 | 51,55 | -0,41% | - |
| 16.12.2020 | 52,51 | 52,66 | 51,75 | 51,76 | -1,53% | - |
| 15.12.2020 | 52,68 | 55,46 | 44,96 | 52,57 | 2,42% | - |
| 14.12.2020 | 51,90 | 52,04 | 50,65 | 51,33 | -1,07% | - |
| 11.12.2020 | 52,28 | 52,53 | 51,70 | 51,88 | -0,86% | - |
| 10.12.2020 | 51,45 | 52,55 | 51,21 | 52,33 | 0,23% | - |
| 09.12.2020 | 52,59 | 52,72 | 51,76 | 52,21 | 9,01% | - |
| 08.12.2020 | 52,28 | 53,24 | 47,90 | 47,90 | -9,94% | - |
| 07.12.2020 | 53,43 | 53,99 | 52,94 | 53,18 | 1,08% | - |
| 04.12.2020 | 52,44 | 55,50 | 42,25 | 52,61 | 10,49% | - |
| 03.12.2020 | 51,27 | 53,09 | 45,91 | 47,62 | -6,86% | - |
| 02.12.2020 | 50,94 | 51,36 | 48,87 | 51,12 | -0,27% | - |
| 01.12.2020 | 51,26 | 51,51 | 50,80 | 51,26 | 2,33% | - |
| 30.11.2020 | 51,13 | 51,60 | 49,96 | 50,10 | -3,66% | - |
| 27.11.2020 | 51,88 | 52,70 | 51,04 | 52,00 | -1,46% | - |
| 25.11.2020 | 52,44 | 53,26 | 52,44 | 52,77 | -1,11% | - |
| 24.11.2020 | 53,32 | 53,58 | 52,78 | 53,37 | 2,27% | - |
| 23.11.2020 | 51,60 | 52,58 | 51,47 | 52,18 | 1,89% | - |
| 20.11.2020 | 51,34 | 51,52 | 50,26 | 51,21 | 0,71% | - |
| 19.11.2020 | 50,77 | 51,96 | 50,69 | 50,85 | -1,30% | - |
| 18.11.2020 | 51,58 | 52,24 | 51,47 | 51,52 | 3,50% | - |
| 17.11.2020 | 50,78 | 50,78 | 49,76 | 49,78 | -2,27% | - |
| 16.11.2020 | 50,35 | 51,05 | 50,32 | 50,94 | 4,71% | - |
| 13.11.2020 | 48,52 | 48,98 | 47,86 | 48,65 | 2,43% | - |
| 12.11.2020 | 48,34 | 48,61 | 46,95 | 47,49 | -2,01% | - |
| 11.11.2020 | 48,13 | 48,93 | 48,08 | 48,47 | -2,55% | - |
| 10.11.2020 | 48,18 | 49,91 | 0,00 | 49,74 | 4,29% | - |
| 09.11.2020 | 47,36 | 48,56 | 46,90 | 47,69 | 7,04% | - |
| 06.11.2020 | 44,82 | 45,00 | 44,10 | 44,56 | 0,45% | - |
| 05.11.2020 | 43,36 | 45,22 | 43,36 | 44,36 | 2,32% | - |
| 04.11.2020 | 44,14 | 44,84 | 43,26 | 43,35 | -2,67% | - |
| 03.11.2020 | 44,55 | 45,03 | 44,13 | 44,54 | 2,78% | - |
| 02.11.2020 | 43,63 | 43,92 | 42,87 | 43,34 | 1,50% | - |
| 30.10.2020 | 43,87 | 44,02 | 42,38 | 42,70 | -4,24% | - |
| 29.10.2020 | 44,07 | 45,47 | 43,64 | 44,59 | -0,03% | - |
| 28.10.2020 | 45,18 | 45,66 | 44,41 | 44,60 | -3,03% | - |
| 27.10.2020 | 45,99 | 46,50 | 45,40 | 46,00 | -1,30% | - |
| 26.10.2020 | 46,96 | 46,96 | 46,17 | 46,60 | -2,87% | - |
| 23.10.2020 | 47,88 | 48,36 | 47,11 | 47,98 | 1,62% | - |
| 22.10.2020 | 47,32 | 48,09 | 46,94 | 47,21 | 1,46% | - |
| 21.10.2020 | 45,18 | 47,03 | 45,15 | 46,53 | 5,98% | - |
| 20.10.2020 | 44,50 | 44,98 | 43,91 | 43,91 | -0,33% | - |
| 19.10.2020 | 44,86 | 45,15 | 44,05 | 44,05 | 0,06% | - |
| 16.10.2020 | 44,38 | 45,32 | 44,03 | 44,03 | -2,28% | - |
| 15.10.2020 | 44,62 | 45,08 | 44,25 | 45,05 | -2,91% | - |
| 14.10.2020 | 45,45 | 46,48 | 45,31 | 46,40 | 4,52% | - |
| 13.10.2020 | 45,46 | 45,56 | 44,08 | 44,40 | -2,79% | - |
| 12.10.2020 | 45,46 | 45,88 | 45,20 | 45,67 | 0,85% | - |
| 09.10.2020 | 45,36 | 45,86 | 44,96 | 45,29 | 0,72% | - |
| 08.10.2020 | 44,86 | 45,27 | 44,33 | 44,96 | 0,83% | - |
| 07.10.2020 | 45,26 | 45,48 | 43,91 | 44,59 | -1,19% | - |
| 06.10.2020 | 45,42 | 46,17 | 44,55 | 45,13 | -2,30% | - |
| 05.10.2020 | 45,77 | 46,72 | 45,77 | 46,19 | 4,47% | - |