Echtzeit-Aktienkurs Axis Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holdings Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2019 | 25,22 | 27,09 | 24,59 | 24,59 | -1,97% | - |
11.12.2019 | 25,08 | 26,66 | 24,46 | 25,08 | 2,39% | - |
10.12.2019 | 25,08 | 25,08 | 24,50 | 24,50 | -2,33% | - |
09.12.2019 | 25,08 | 26,67 | 24,51 | 25,08 | 0,04% | - |
05.12.2019 | 25,07 | 25,70 | 23,64 | 25,07 | -2,45% | - |
04.12.2019 | 25,06 | 25,70 | 24,47 | 25,70 | 2,43% | - |
03.12.2019 | 25,09 | 25,73 | 23,68 | 25,09 | -0,08% | - |
02.12.2019 | 25,67 | 25,67 | 25,06 | 25,11 | -0,08% | - |
29.11.2019 | 25,73 | 25,76 | 25,13 | 25,13 | 0,08% | - |
27.11.2019 | 25,11 | 25,79 | 24,54 | 25,11 | -0,18% | - |
26.11.2019 | 25,16 | 25,21 | 24,53 | 25,16 | 0,18% | - |
25.11.2019 | 25,11 | 25,74 | 24,52 | 25,11 | -2,56% | - |
22.11.2019 | 25,14 | 25,77 | 24,55 | 25,77 | 2,51% | - |
21.11.2019 | 25,14 | 26,71 | 24,49 | 25,14 | -0,02% | - |
20.11.2019 | 25,15 | 25,76 | 24,55 | 25,15 | -0,02% | - |
19.11.2019 | 25,15 | 26,72 | 24,55 | 25,15 | -2,42% | - |
18.11.2019 | 25,15 | 27,01 | 24,53 | 25,78 | 2,46% | - |
15.11.2019 | 25,16 | 26,73 | 24,57 | 25,16 | 0,10% | - |
14.11.2019 | 25,13 | 26,70 | 24,56 | 25,13 | 1,19% | - |
13.11.2019 | 25,42 | 26,98 | 24,80 | 24,84 | -2,05% | - |
12.11.2019 | 25,36 | 26,96 | 24,76 | 25,36 | -0,18% | - |
11.11.2019 | 25,40 | 26,00 | 24,72 | 25,40 | 0,28% | - |
08.11.2019 | 23,33 | 25,33 | 23,33 | 25,33 | -0,06% | - |
07.11.2019 | 25,35 | 26,97 | 24,76 | 25,35 | 2,01% | - |
06.11.2019 | 25,41 | 25,48 | 23,96 | 24,85 | -2,01% | - |
05.11.2019 | 25,36 | 26,95 | 24,73 | 25,36 | 0,00% | - |
04.11.2019 | 25,52 | 29,82 | 24,78 | 25,36 | -0,20% | - |
31.10.2019 | 25,41 | 25,41 | 24,82 | 25,41 | 2,34% | - |
30.10.2019 | 25,41 | 27,01 | 24,83 | 24,83 | -2,46% | - |
29.10.2019 | 25,45 | 26,09 | 24,83 | 25,45 | -2,64% | - |
28.10.2019 | 25,48 | 26,14 | 25,48 | 26,14 | 2,71% | - |
25.10.2019 | 25,45 | 27,06 | 24,82 | 25,45 | -0,33% | - |
24.10.2019 | 25,44 | 26,11 | 24,86 | 25,54 | 0,37% | - |
23.10.2019 | 25,43 | 26,65 | 24,83 | 25,44 | -2,40% | - |
22.10.2019 | 25,40 | 26,07 | 23,99 | 26,07 | 2,58% | - |
21.10.2019 | 25,41 | 26,06 | 24,82 | 25,41 | -0,06% | - |
18.10.2019 | 25,43 | 26,06 | 24,82 | 25,43 | -2,51% | - |
17.10.2019 | 25,38 | 26,96 | 24,79 | 26,08 | 2,60% | - |
16.10.2019 | 25,33 | 26,03 | 24,74 | 25,42 | 0,06% | - |
15.10.2019 | 25,36 | 25,41 | 24,78 | 25,41 | 0,30% | - |
14.10.2019 | 25,33 | 25,43 | 24,75 | 25,33 | 0,08% | - |
11.10.2019 | 25,31 | 25,42 | 24,71 | 25,31 | -0,12% | - |
10.10.2019 | 25,32 | 25,95 | 24,70 | 25,34 | -0,04% | - |
09.10.2019 | 25,35 | 25,99 | 24,73 | 25,35 | 2,67% | - |
08.10.2019 | 25,33 | 25,96 | 24,69 | 24,69 | -2,43% | - |
07.10.2019 | 25,31 | 26,58 | 24,72 | 25,31 | 0,10% | - |
04.10.2019 | 25,28 | 25,92 | 24,67 | 25,28 | -0,04% | - |
03.10.2019 | 25,27 | 25,89 | 24,69 | 25,29 | 0,12% | - |
02.10.2019 | 25,26 | 25,93 | 24,65 | 25,26 | 0,08% | - |
01.10.2019 | 25,24 | 25,95 | 24,65 | 25,24 | 0,30% | - |
30.09.2019 | 25,17 | 25,83 | 24,58 | 25,17 | -0,14% | - |
27.09.2019 | 25,20 | 25,83 | 24,54 | 25,20 | -2,50% | - |
26.09.2019 | 25,24 | 25,86 | 23,80 | 25,85 | 0,10% | - |
25.09.2019 | 25,17 | 26,74 | 24,59 | 25,82 | 2,58% | - |
24.09.2019 | 25,19 | 25,19 | 25,17 | 25,17 | 0,12% | 345,00 |
23.09.2019 | 25,14 | 26,71 | 24,56 | 25,14 | 0,08% | - |
20.09.2019 | 25,12 | 25,12 | 25,12 | 25,12 | -0,12% | 203,00 |
19.09.2019 | 25,15 | 25,15 | 25,15 | 25,15 | 0,04% | 205,00 |
18.09.2019 | 25,14 | 25,14 | 25,14 | 25,14 | 0,32% | 169,00 |
17.09.2019 | 25,07 | 25,08 | 25,06 | 25,06 | 0,04% | 300,00 |
16.09.2019 | 25,05 | 25,67 | 23,62 | 25,05 | 0,12% | - |
13.09.2019 | 25,12 | 25,12 | 25,02 | 25,02 | -2,76% | 601,00 |
12.09.2019 | 25,15 | 25,77 | 24,56 | 25,73 | 2,22% | - |
11.09.2019 | 25,17 | 25,17 | 25,17 | 25,17 | 2,55% | 202,00 |
10.09.2019 | 25,19 | 25,81 | 24,54 | 24,55 | -2,37% | - |
09.09.2019 | 25,14 | 26,73 | 24,57 | 25,14 | -0,12% | - |
06.09.2019 | 25,21 | 25,23 | 25,17 | 25,17 | 0,16% | 875,00 |
05.09.2019 | 25,17 | 25,21 | 25,13 | 25,13 | 0,00% | 1.260,00 |
04.09.2019 | 25,16 | 25,16 | 25,13 | 25,13 | -0,04% | 401,00 |
03.09.2019 | 25,12 | 25,14 | 25,12 | 25,14 | 0,04% | 433,00 |
30.08.2019 | 25,13 | 25,13 | 25,13 | 25,13 | -0,28% | 361,00 |
29.08.2019 | 25,19 | 25,20 | 25,19 | 25,20 | 0,08% | 412,00 |
28.08.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,24% | 634,00 |
27.08.2019 | 25,24 | 25,24 | 25,24 | 25,24 | 0,20% | 100,00 |
26.08.2019 | 25,22 | 25,22 | 25,19 | 25,19 | -0,47% | 522,00 |
23.08.2019 | 25,34 | 26,16 | 24,51 | 25,31 | 0,04% | - |
22.08.2019 | 25,33 | 25,38 | 25,30 | 25,30 | -0,16% | 886,00 |
21.08.2019 | 25,39 | 25,39 | 25,34 | 25,34 | 0,44% | 300,00 |
20.08.2019 | 25,23 | 25,23 | 25,23 | 25,23 | -0,34% | 100,00 |
19.08.2019 | 25,22 | 25,32 | 23,80 | 25,32 | 3,90% | - |
16.08.2019 | 25,50 | 25,50 | 24,37 | 24,37 | -3,64% | - |
15.08.2019 | 25,29 | 25,29 | 25,29 | 25,29 | 0,46% | 200,00 |
14.08.2019 | 25,19 | 25,19 | 25,17 | 25,17 | 2,42% | 349,00 |
13.08.2019 | 25,42 | 26,32 | 24,58 | 24,58 | -3,32% | - |
12.08.2019 | 25,36 | 25,42 | 25,36 | 25,42 | 4,10% | 1.400,00 |
09.08.2019 | 25,28 | 25,38 | 23,43 | 24,42 | -3,63% | - |
08.08.2019 | 25,36 | 25,36 | 25,34 | 25,34 | 0,10% | 200,00 |
07.08.2019 | 25,33 | 25,33 | 24,47 | 25,32 | 0,30% | - |
06.08.2019 | 25,24 | 25,24 | 25,24 | 25,24 | -0,08% | 100,00 |
05.08.2019 | 25,26 | 25,26 | 25,26 | 25,26 | -0,79% | 356,00 |
02.08.2019 | 25,41 | 25,46 | 25,41 | 25,46 | 0,04% | 402,00 |
01.08.2019 | 25,35 | 25,45 | 25,35 | 25,45 | -3,27% | 1.380,00 |
31.07.2019 | 25,43 | 26,31 | 24,52 | 26,31 | 3,71% | - |
30.07.2019 | 25,37 | 25,37 | 25,37 | 25,37 | 0,36% | 128,00 |
29.07.2019 | 25,28 | 25,28 | 25,28 | 25,28 | 3,42% | 200,00 |
26.07.2019 | 25,29 | 25,29 | 24,45 | 24,45 | -3,53% | - |
25.07.2019 | 25,58 | 26,97 | 24,40 | 25,34 | -0,14% | - |
24.07.2019 | 25,39 | 25,39 | 25,38 | 25,38 | -3,02% | 256,00 |
23.07.2019 | 25,27 | 26,17 | 24,42 | 26,17 | 7,39% | - |
22.07.2019 | 25,31 | 26,14 | 23,97 | 24,37 | -3,85% | - |