Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2019 | 42,74 | 42,75 | 42,73 | 42,74 | 0,54% | 20.706.027,00 |
| 13.02.2019 | 42,54 | 42,55 | 42,45 | 42,51 | -0,07% | 340.638,00 |
| 12.02.2019 | 42,55 | 42,56 | 42,51 | 42,54 | 0,00% | 510.425,00 |
| 11.02.2019 | 42,54 | 42,55 | 42,50 | 42,54 | -0,05% | 272.948,00 |
| 08.02.2019 | 42,49 | 42,56 | 42,47 | 42,56 | 0,07% | 873.463,00 |
| 07.02.2019 | 42,43 | 42,53 | 42,40 | 42,53 | 1,29% | 3.958.350,00 |
| 06.02.2019 | 41,84 | 42,07 | 41,82 | 41,99 | 0,38% | 538.619,00 |
| 05.02.2019 | 41,89 | 41,93 | 41,80 | 41,83 | -0,14% | 869.735,00 |
| 04.02.2019 | 41,85 | 41,98 | 41,80 | 41,89 | 0,10% | 987.579,00 |
| 01.02.2019 | 41,77 | 41,87 | 41,73 | 41,85 | 0,29% | 507.561,00 |
| 31.01.2019 | 41,78 | 41,87 | 41,54 | 41,73 | -0,10% | 1.115.464,00 |
| 30.01.2019 | 41,83 | 41,88 | 41,76 | 41,77 | -0,10% | 952.132,00 |
| 29.01.2019 | 41,90 | 41,96 | 41,80 | 41,81 | -0,14% | 769.366,00 |
| 28.01.2019 | 41,85 | 41,97 | 41,80 | 41,87 | 0,02% | 513.586,00 |
| 25.01.2019 | 42,16 | 42,16 | 41,76 | 41,86 | -0,50% | 1.867.600,00 |
| 24.01.2019 | 42,24 | 42,25 | 42,02 | 42,07 | -0,38% | 1.282.199,00 |
| 23.01.2019 | 42,26 | 42,28 | 42,21 | 42,23 | -0,05% | 1.232.482,00 |
| 22.01.2019 | 42,26 | 42,28 | 42,24 | 42,25 | -0,05% | 548.187,00 |
| 18.01.2019 | 42,23 | 42,30 | 42,22 | 42,27 | 0,12% | 455.638,00 |
| 17.01.2019 | 42,24 | 42,26 | 42,22 | 42,22 | -0,05% | 783.967,00 |
| 16.01.2019 | 42,24 | 42,25 | 42,22 | 42,24 | 0,00% | 934.885,00 |
| 15.01.2019 | 42,22 | 42,25 | 42,22 | 42,24 | 0,07% | 912.104,00 |
| 14.01.2019 | 42,23 | 42,26 | 42,19 | 42,21 | -0,09% | 491.335,00 |
| 11.01.2019 | 42,22 | 42,25 | 42,21 | 42,25 | 0,05% | 494.898,00 |
| 10.01.2019 | 42,18 | 42,25 | 42,16 | 42,23 | 0,09% | 504.830,00 |
| 09.01.2019 | 42,17 | 42,21 | 42,12 | 42,19 | 0,09% | 1.049.617,00 |
| 08.01.2019 | 42,10 | 42,20 | 42,07 | 42,15 | 0,19% | 1.034.305,00 |
| 07.01.2019 | 42,09 | 42,13 | 42,03 | 42,07 | -0,09% | 786.306,00 |
| 04.01.2019 | 42,06 | 42,16 | 42,04 | 42,11 | 0,07% | 465.936,00 |
| 03.01.2019 | 41,93 | 42,13 | 41,87 | 42,08 | 0,33% | 665.563,00 |
| 02.01.2019 | 41,92 | 42,03 | 41,81 | 41,94 | -0,12% | 783.375,00 |
| 31.12.2018 | 41,89 | 42,00 | 41,76 | 41,99 | 0,31% | 618.274,00 |
| 28.12.2018 | 41,90 | 41,99 | 41,74 | 41,86 | -0,19% | 724.547,00 |
| 27.12.2018 | 41,66 | 41,98 | 41,57 | 41,94 | 0,62% | 1.806.591,00 |
| 26.12.2018 | 41,69 | 41,84 | 41,61 | 41,68 | 0,22% | 877.789,00 |
| 24.12.2018 | 41,76 | 41,86 | 41,54 | 41,59 | -0,45% | 597.327,00 |
| 21.12.2018 | 41,72 | 41,91 | 41,69 | 41,78 | 0,14% | 1.258.793,00 |
| 20.12.2018 | 41,81 | 41,84 | 41,60 | 41,72 | 0,02% | 1.270.944,00 |
| 19.12.2018 | 41,72 | 41,94 | 41,70 | 41,71 | 0,07% | 799.736,00 |
| 18.12.2018 | 41,85 | 41,92 | 41,68 | 41,68 | -0,29% | 520.018,00 |
| 17.12.2018 | 41,89 | 41,95 | 41,80 | 41,80 | -0,24% | 738.073,00 |
| 14.12.2018 | 41,88 | 41,99 | 41,86 | 41,90 | -0,02% | 658.810,00 |
| 13.12.2018 | 41,88 | 41,97 | 41,86 | 41,91 | 0,10% | 439.042,00 |
| 12.12.2018 | 41,90 | 42,03 | 41,85 | 41,87 | 0,02% | 836.986,00 |
| 11.12.2018 | 41,86 | 41,98 | 41,83 | 41,86 | -0,12% | 691.542,00 |
| 10.12.2018 | 41,89 | 41,98 | 41,73 | 41,91 | 0,05% | 720.350,00 |
| 07.12.2018 | 41,93 | 42,07 | 41,84 | 41,89 | -0,05% | 640.372,00 |
| 06.12.2018 | 41,90 | 41,96 | 41,71 | 41,91 | -0,05% | 634.590,00 |
| 04.12.2018 | 41,91 | 42,04 | 41,84 | 41,93 | 0,05% | 743.238,00 |
| 03.12.2018 | 41,90 | 41,97 | 41,85 | 41,91 | 0,12% | 580.784,00 |
| 30.11.2018 | 41,81 | 41,90 | 41,67 | 41,86 | 0,00% | 945.990,00 |
| 29.11.2018 | 41,83 | 41,88 | 41,63 | 41,86 | -0,05% | 374.463,00 |
| 28.11.2018 | 41,77 | 41,95 | 41,65 | 41,88 | 0,55% | 1.397.027,00 |
| 27.11.2018 | 41,89 | 41,99 | 41,50 | 41,65 | -0,50% | 806.533,00 |
| 26.11.2018 | 41,70 | 42,07 | 41,65 | 41,86 | 0,82% | 1.134.169,00 |
| 23.11.2018 | 41,60 | 41,82 | 41,48 | 41,52 | -0,19% | 207.751,00 |
| 21.11.2018 | 41,53 | 41,64 | 41,38 | 41,60 | 0,19% | 416.568,00 |
| 20.11.2018 | 41,24 | 41,64 | 41,23 | 41,52 | 0,48% | 1.454.977,00 |
| 19.11.2018 | 41,15 | 41,51 | 41,15 | 41,32 | 0,15% | 706.918,00 |
| 16.11.2018 | 41,23 | 41,31 | 41,10 | 41,26 | -0,24% | 643.731,00 |
| 15.11.2018 | 41,14 | 41,38 | 41,00 | 41,36 | 0,56% | 702.797,00 |
| 14.11.2018 | 41,51 | 41,58 | 41,12 | 41,13 | -0,72% | 1.267.814,00 |
| 13.11.2018 | 41,50 | 41,67 | 41,31 | 41,43 | -0,10% | 1.078.264,00 |
| 12.11.2018 | 41,86 | 41,90 | 41,33 | 41,47 | -0,88% | 2.061.262,00 |
| 09.11.2018 | 42,03 | 42,10 | 41,82 | 41,84 | -0,52% | 552.365,00 |
| 08.11.2018 | 42,05 | 42,15 | 41,45 | 42,06 | -0,05% | 499.270,00 |
| 07.11.2018 | 42,05 | 42,10 | 42,03 | 42,08 | 0,07% | 427.098,00 |
| 06.11.2018 | 41,99 | 42,08 | 41,99 | 42,05 | 0,12% | 868.232,00 |
| 05.11.2018 | 41,91 | 42,02 | 41,91 | 42,00 | 0,14% | 538.636,00 |
| 02.11.2018 | 41,95 | 41,98 | 41,89 | 41,94 | -0,02% | 631.645,00 |
| 01.11.2018 | 41,89 | 41,99 | 41,84 | 41,95 | 0,17% | 609.025,00 |
| 31.10.2018 | 41,87 | 41,90 | 41,81 | 41,88 | 0,17% | 696.607,00 |
| 30.10.2018 | 41,71 | 41,94 | 41,71 | 41,81 | 0,38% | 952.929,00 |
| 29.10.2018 | 41,71 | 41,77 | 41,65 | 41,65 | -0,12% | 1.438.777,00 |
| 26.10.2018 | 41,65 | 41,74 | 41,65 | 41,70 | 0,02% | 1.524.406,00 |
| 25.10.2018 | 41,68 | 41,75 | 41,57 | 41,69 | 0,12% | 1.680.389,00 |
| 24.10.2018 | 41,72 | 41,76 | 41,57 | 41,64 | -0,14% | 2.066.680,00 |
| 23.10.2018 | 41,77 | 41,80 | 41,60 | 41,70 | -0,31% | 1.015.892,00 |
| 22.10.2018 | 41,92 | 41,92 | 41,81 | 41,83 | -0,10% | 499.500,00 |
| 19.10.2018 | 41,81 | 41,94 | 41,71 | 41,87 | 0,07% | 337.693,00 |
| 18.10.2018 | 41,90 | 41,94 | 41,71 | 41,84 | -0,17% | 906.631,00 |
| 17.10.2018 | 41,95 | 42,00 | 41,85 | 41,91 | -0,17% | 537.859,00 |
| 16.10.2018 | 41,85 | 42,03 | 41,76 | 41,98 | 0,33% | 599.341,00 |
| 15.10.2018 | 41,75 | 41,89 | 41,71 | 41,84 | -0,14% | 551.197,00 |
| 12.10.2018 | 41,68 | 41,95 | 41,57 | 41,90 | 0,65% | 616.058,00 |
| 11.10.2018 | 41,76 | 41,83 | 41,54 | 41,63 | -0,31% | 1.582.131,00 |
| 10.10.2018 | 41,85 | 41,88 | 41,74 | 41,76 | -0,41% | 1.281.515,00 |
| 09.10.2018 | 41,76 | 41,95 | 41,66 | 41,93 | 0,34% | 951.932,00 |
| 08.10.2018 | 41,85 | 41,86 | 41,73 | 41,79 | 0,10% | 1.367.730,00 |
| 05.10.2018 | 41,88 | 42,16 | 41,75 | 41,75 | -0,26% | 682.591,00 |
| 04.10.2018 | 41,89 | 41,96 | 41,80 | 41,86 | -0,17% | 905.406,00 |
| 03.10.2018 | 41,85 | 42,02 | 41,82 | 41,93 | 0,31% | 976.047,00 |
| 02.10.2018 | 41,75 | 41,86 | 41,73 | 41,80 | 0,12% | 956.308,00 |
| 01.10.2018 | 41,77 | 41,92 | 41,65 | 41,75 | -0,12% | 2.097.813,00 |
| 28.09.2018 | 41,70 | 41,80 | 41,65 | 41,80 | 0,36% | 668.905,00 |
| 27.09.2018 | 41,70 | 41,80 | 41,65 | 41,65 | 0,00% | 485.888,00 |
| 26.09.2018 | 41,80 | 41,80 | 41,58 | 41,65 | -0,24% | 667.636,00 |
| 25.09.2018 | 41,55 | 41,90 | 41,55 | 41,75 | 0,36% | 736.950,00 |
| 24.09.2018 | 41,45 | 41,65 | 41,43 | 41,60 | 0,24% | 723.202,00 |
| 21.09.2018 | 41,55 | 41,55 | 41,40 | 41,50 | -0,12% | 784.072,00 |