Echtzeit-Aktienkurs AXIS Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur AXIS Capital Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,61 | 24,61 | 24,61 | 24,61 | -2,17% | - |
| 25.02.2021 | 25,36 | 26,73 | 24,05 | 25,16 | -1,10% | - |
| 24.02.2021 | 24,11 | 25,44 | 24,11 | 25,44 | 0,12% | - |
| 23.02.2021 | 25,41 | 26,71 | 24,11 | 25,41 | -0,22% | - |
| 22.02.2021 | 25,46 | 26,06 | 0,00 | 25,46 | -0,14% | - |
| 19.02.2021 | 25,58 | 26,80 | 24,86 | 25,50 | -0,27% | - |
| 18.02.2021 | 25,47 | 26,20 | 24,23 | 25,57 | 0,39% | - |
| 17.02.2021 | 25,52 | 26,18 | 24,91 | 25,47 | -0,27% | - |
| 16.02.2021 | 25,53 | 26,20 | 24,89 | 25,54 | 1,37% | - |
| 12.02.2021 | 24,92 | 25,87 | 24,19 | 25,19 | -1,47% | - |
| 11.02.2021 | 24,97 | 26,18 | 24,89 | 25,57 | -0,35% | - |
| 10.02.2021 | 25,66 | 27,05 | 24,98 | 25,66 | 0,31% | - |
| 09.02.2021 | 26,16 | 26,16 | 24,97 | 25,58 | 0,16% | - |
| 08.02.2021 | 25,54 | 26,13 | 24,91 | 25,54 | -0,10% | - |
| 05.02.2021 | 25,57 | 25,65 | 24,99 | 25,56 | -0,27% | - |
| 04.02.2021 | 25,22 | 25,93 | 24,97 | 25,63 | 0,10% | - |
| 03.02.2021 | 25,62 | 26,27 | 24,99 | 25,61 | 0,04% | - |
| 02.02.2021 | 25,59 | 26,25 | 24,97 | 25,60 | -0,49% | - |
| 01.02.2021 | 25,01 | 26,34 | 24,31 | 25,72 | 0,25% | - |
| 29.01.2021 | 25,57 | 26,27 | 24,30 | 25,66 | 0,10% | - |
| 28.01.2021 | 25,69 | 27,05 | 24,93 | 25,63 | 0,41% | - |
| 27.01.2021 | 25,10 | 25,90 | 24,95 | 25,53 | -0,53% | - |
| 26.01.2021 | 25,69 | 26,35 | 25,05 | 25,66 | 2,19% | - |
| 25.01.2021 | 25,87 | 27,30 | 25,11 | 25,11 | -2,49% | - |
| 22.01.2021 | 24,42 | 26,42 | 24,42 | 25,75 | -0,08% | - |
| 21.01.2021 | 25,80 | 26,42 | 25,18 | 25,77 | -0,37% | - |
| 20.01.2021 | 25,82 | 26,00 | 25,20 | 25,87 | 0,41% | - |
| 19.01.2021 | 25,81 | 26,53 | 25,17 | 25,76 | -0,35% | - |
| 15.01.2021 | 25,85 | 27,19 | 25,22 | 25,85 | -0,10% | - |
| 14.01.2021 | 25,76 | 26,47 | 25,11 | 25,88 | 0,04% | - |
| 13.01.2021 | 25,89 | 26,04 | 25,11 | 25,87 | 0,96% | - |
| 12.01.2021 | 25,63 | 26,30 | 25,01 | 25,62 | -0,47% | - |
| 11.01.2021 | 25,67 | 26,31 | 25,61 | 25,74 | -0,17% | - |
| 08.01.2021 | 25,78 | 26,20 | 25,72 | 25,79 | 0,04% | - |
| 07.01.2021 | 26,27 | 26,36 | 24,89 | 25,78 | 2,79% | - |
| 06.01.2021 | 25,73 | 27,26 | 25,01 | 25,08 | -3,35% | - |
| 05.01.2021 | 25,92 | 26,51 | 25,18 | 25,95 | 2,79% | - |
| 04.01.2021 | 25,90 | 26,50 | 25,15 | 25,24 | -2,55% | - |
| 31.12.2020 | 25,17 | 26,61 | 25,17 | 25,90 | -0,10% | - |
| 30.12.2020 | 25,79 | 26,49 | 25,15 | 25,93 | -0,42% | - |
| 29.12.2020 | 26,09 | 26,77 | 25,38 | 26,04 | 2,56% | - |
| 28.12.2020 | 26,10 | 26,10 | 25,34 | 25,39 | -2,76% | - |
| 24.12.2020 | 25,28 | 29,82 | 25,28 | 26,11 | 0,23% | - |
| 23.12.2020 | 25,35 | 26,79 | 25,35 | 26,05 | 0,21% | - |
| 22.12.2020 | 26,23 | 26,89 | 25,36 | 25,99 | -0,86% | - |
| 21.12.2020 | 24,77 | 26,90 | 24,77 | 26,22 | -0,17% | - |
| 18.12.2020 | 26,11 | 26,84 | 25,36 | 26,26 | 0,59% | - |
| 17.12.2020 | 26,05 | 26,16 | 26,05 | 26,11 | -0,27% | - |
| 16.12.2020 | 25,86 | 26,84 | 25,39 | 26,18 | 0,40% | - |
| 15.12.2020 | 25,03 | 26,78 | 25,03 | 26,07 | 0,70% | - |
| 14.12.2020 | 25,74 | 26,58 | 25,24 | 25,89 | -0,21% | - |
| 11.12.2020 | 25,94 | 26,67 | 25,83 | 25,95 | 0,31% | - |
| 10.12.2020 | 25,98 | 26,72 | 25,21 | 25,87 | -0,27% | - |
| 09.12.2020 | 25,84 | 26,56 | 25,83 | 25,94 | -0,15% | - |
| 08.12.2020 | 25,86 | 26,61 | 25,26 | 25,98 | 0,15% | - |
| 07.12.2020 | 25,31 | 26,30 | 25,26 | 25,94 | 0,12% | - |
| 04.12.2020 | 26,00 | 26,66 | 25,29 | 25,91 | -0,06% | - |
| 03.12.2020 | 26,09 | 26,70 | 25,34 | 25,92 | -0,63% | - |
| 02.12.2020 | 25,71 | 26,58 | 25,24 | 26,09 | 1,09% | - |
| 01.12.2020 | 25,86 | 26,43 | 25,18 | 25,81 | -0,12% | - |
| 30.11.2020 | 25,26 | 26,50 | 25,19 | 25,84 | -0,12% | - |
| 27.11.2020 | 25,94 | 26,53 | 25,29 | 25,87 | 0,12% | - |
| 25.11.2020 | 25,84 | 25,84 | 25,84 | 25,84 | -0,10% | - |
| 24.11.2020 | 25,96 | 26,63 | 25,24 | 25,86 | 3,01% | - |
| 23.11.2020 | 25,07 | 25,88 | 25,06 | 25,11 | -2,60% | - |
| 20.11.2020 | 25,87 | 26,52 | 25,32 | 25,78 | -0,54% | - |
| 19.11.2020 | 25,91 | 25,98 | 25,66 | 25,92 | 0,00% | - |
| 18.11.2020 | 26,23 | 26,83 | 25,47 | 25,92 | -1,61% | - |
| 17.11.2020 | 26,43 | 27,07 | 25,68 | 26,34 | -0,96% | - |
| 16.11.2020 | 25,95 | 26,92 | 25,94 | 26,60 | 2,19% | - |
| 13.11.2020 | 26,03 | 26,63 | 25,97 | 26,03 | 0,15% | - |
| 12.11.2020 | 25,93 | 26,59 | 25,24 | 25,99 | -0,15% | - |
| 11.11.2020 | 26,03 | 26,70 | 25,95 | 26,03 | -0,21% | - |
| 10.11.2020 | 26,18 | 27,45 | 25,75 | 26,08 | -0,19% | - |
| 09.11.2020 | 26,08 | 27,40 | 25,40 | 26,13 | 0,44% | - |
| 06.11.2020 | 26,05 | 26,60 | 25,25 | 26,02 | 0,29% | - |
| 05.11.2020 | 25,82 | 26,55 | 25,80 | 25,94 | 0,06% | - |
| 04.11.2020 | 26,97 | 26,97 | 25,14 | 25,93 | 0,90% | - |
| 03.11.2020 | 25,69 | 26,28 | 24,96 | 25,70 | -0,21% | - |
| 02.11.2020 | 25,52 | 26,22 | 24,85 | 25,75 | 1,44% | - |
| 30.10.2020 | 25,44 | 26,07 | 24,68 | 25,39 | 0,12% | - |
| 29.10.2020 | 26,00 | 26,10 | 24,71 | 25,36 | 0,14% | - |
| 28.10.2020 | 25,66 | 26,41 | 24,91 | 25,32 | -2,09% | - |
| 27.10.2020 | 25,89 | 25,92 | 25,14 | 25,86 | -0,08% | - |
| 26.10.2020 | 25,89 | 25,94 | 25,25 | 25,88 | 0,72% | - |
| 23.10.2020 | 25,77 | 26,47 | 25,13 | 25,70 | 0,53% | - |
| 22.10.2020 | 25,58 | 26,29 | 24,96 | 25,56 | 1,47% | - |
| 21.10.2020 | 25,79 | 25,85 | 25,02 | 25,19 | 0,42% | - |
| 20.10.2020 | 25,66 | 26,37 | 25,06 | 25,09 | 0,02% | - |
| 19.10.2020 | 25,74 | 26,28 | 25,01 | 25,08 | -0,38% | - |
| 16.10.2020 | 25,25 | 25,78 | 25,18 | 25,18 | -2,76% | - |
| 15.10.2020 | 25,21 | 26,51 | 25,19 | 25,89 | 0,12% | - |
| 14.10.2020 | 25,89 | 25,91 | 25,24 | 25,86 | -0,31% | - |
| 13.10.2020 | 24,60 | 26,55 | 24,60 | 25,94 | 0,14% | - |
| 12.10.2020 | 25,96 | 25,96 | 25,23 | 25,91 | 0,02% | - |
| 09.10.2020 | 26,00 | 26,00 | 25,29 | 25,90 | -0,25% | - |
| 08.10.2020 | 25,95 | 26,60 | 25,30 | 25,97 | 0,13% | - |
| 07.10.2020 | 25,93 | 26,59 | 25,25 | 25,93 | 0,10% | - |
| 06.10.2020 | 24,61 | 26,57 | 24,61 | 25,91 | -0,40% | - |
| 05.10.2020 | 25,87 | 26,59 | 25,24 | 26,01 | 0,72% | - |