25,490$
0,08%
Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,54 | 25,58 | 25,43 | 25,47 | -0,16% | 7.734,00 |
| 24.04.2024 | 25,51 | 25,55 | 25,46 | 25,51 | -0,27% | 7.397,00 |
| 23.04.2024 | 25,45 | 25,59 | 25,45 | 25,58 | 0,18% | 7.668,00 |
| 22.04.2024 | 25,58 | 25,59 | 25,37 | 25,54 | 0,33% | 19.277,00 |
| 19.04.2024 | 25,38 | 25,55 | 25,38 | 25,45 | 0,20% | 11.810,00 |
| 18.04.2024 | 25,34 | 25,45 | 25,34 | 25,40 | 0,12% | 9.349,00 |
| 17.04.2024 | 25,36 | 25,40 | 25,33 | 25,37 | -0,04% | 6.791,00 |
| 16.04.2024 | 25,44 | 25,44 | 25,32 | 25,38 | -0,33% | 14.342,00 |
| 15.04.2024 | 25,36 | 25,50 | 25,31 | 25,47 | 0,26% | 26.686,00 |
| 12.04.2024 | 25,40 | 25,42 | 25,39 | 25,40 | -0,27% | 23.701,00 |
| 11.04.2024 | 25,52 | 25,57 | 25,38 | 25,47 | -0,59% | 14.554,00 |
| 10.04.2024 | 25,52 | 25,68 | 25,38 | 25,62 | -0,16% | 16.588,00 |
| 09.04.2024 | 25,62 | 25,70 | 25,55 | 25,66 | -0,04% | 12.165,00 |
| 08.04.2024 | 25,50 | 25,67 | 25,50 | 25,67 | 0,38% | 8.627,00 |
| 05.04.2024 | 25,58 | 25,59 | 25,50 | 25,57 | -0,03% | 10.619,00 |
| 04.04.2024 | 25,42 | 25,58 | 25,39 | 25,58 | 0,51% | 13.336,00 |
| 03.04.2024 | 25,35 | 25,45 | 25,30 | 25,45 | 0,28% | 16.057,00 |
| 02.04.2024 | 25,27 | 25,40 | 25,26 | 25,38 | 0,34% | 18.451,00 |
| 01.04.2024 | 25,24 | 25,32 | 25,23 | 25,30 | -0,10% | 19.423,00 |
| 28.03.2024 | 25,22 | 25,34 | 25,07 | 25,32 | 0,36% | 165.753,00 |
| 27.03.2024 | 25,24 | 25,30 | 25,23 | 25,23 | 0,00% | 21.583,00 |
| 26.03.2024 | 25,31 | 25,35 | 25,23 | 25,23 | -0,28% | 28.407,00 |
| 25.03.2024 | 25,30 | 25,40 | 25,30 | 25,30 | -0,20% | 15.194,00 |
| 22.03.2024 | 25,34 | 25,43 | 25,30 | 25,35 | 0,04% | 15.280,00 |
| 21.03.2024 | 25,37 | 25,46 | 25,34 | 25,34 | 0,20% | 13.390,00 |
| 20.03.2024 | 25,38 | 25,38 | 25,29 | 25,29 | -0,08% | 14.298,00 |
| 19.03.2024 | 25,26 | 25,38 | 25,24 | 25,31 | 0,32% | 9.628,00 |
| 18.03.2024 | 25,32 | 25,39 | 25,23 | 25,23 | -0,32% | 23.936,00 |
| 15.03.2024 | 25,36 | 25,40 | 25,31 | 25,31 | -0,20% | 12.015,00 |
| 14.03.2024 | 25,46 | 25,46 | 25,31 | 25,36 | -2,16% | 29.997,00 |
| 13.03.2024 | 25,95 | 26,00 | 25,85 | 25,92 | -0,19% | 19.897,00 |
| 12.03.2024 | 25,91 | 26,04 | 25,90 | 25,97 | -0,02% | 12.843,00 |
| 11.03.2024 | 25,90 | 26,07 | 25,90 | 25,98 | -0,12% | 9.760,00 |
| 08.03.2024 | 25,93 | 26,05 | 25,89 | 26,01 | 0,38% | 18.812,00 |
| 07.03.2024 | 25,85 | 25,92 | 25,85 | 25,91 | 0,26% | 10.040,00 |
| 06.03.2024 | 25,84 | 25,90 | 25,81 | 25,84 | -0,08% | 11.682,00 |
| 05.03.2024 | 25,76 | 25,89 | 25,76 | 25,86 | 0,00% | 11.479,00 |
| 04.03.2024 | 25,87 | 25,87 | 25,76 | 25,86 | 0,06% | 5.674,00 |
| 01.03.2024 | 25,89 | 25,89 | 25,80 | 25,85 | -0,21% | 9.219,00 |
| 29.02.2024 | 25,73 | 25,90 | 25,73 | 25,90 | 0,39% | 14.749,00 |
| 28.02.2024 | 25,80 | 25,85 | 25,72 | 25,80 | -0,23% | 7.069,00 |
| 27.02.2024 | 25,78 | 25,87 | 25,75 | 25,86 | 0,15% | 7.686,00 |
| 26.02.2024 | 25,75 | 25,89 | 25,75 | 25,82 | -0,23% | 5.782,00 |
| 23.02.2024 | 25,71 | 25,88 | 25,71 | 25,88 | 0,22% | 10.131,00 |
| 22.02.2024 | 25,80 | 25,83 | 25,74 | 25,82 | -0,07% | 5.257,00 |
| 21.02.2024 | 25,74 | 25,84 | 25,69 | 25,84 | 0,51% | 8.899,00 |
| 20.02.2024 | 25,76 | 25,80 | 25,67 | 25,71 | -0,46% | 13.434,00 |
| 16.02.2024 | 25,79 | 25,84 | 25,69 | 25,83 | 0,02% | 6.822,00 |
| 15.02.2024 | 25,78 | 25,83 | 25,62 | 25,83 | 0,10% | 9.698,00 |
| 14.02.2024 | 25,80 | 25,85 | 25,75 | 25,80 | -0,14% | 6.308,00 |
| 13.02.2024 | 25,83 | 25,88 | 25,75 | 25,84 | -0,33% | 6.587,00 |
| 12.02.2024 | 25,92 | 25,93 | 25,80 | 25,92 | 0,12% | 17.372,00 |
| 09.02.2024 | 25,88 | 25,94 | 25,75 | 25,89 | 0,04% | 11.410,00 |
| 08.02.2024 | 25,65 | 25,94 | 25,65 | 25,88 | 0,82% | 11.325,00 |
| 07.02.2024 | 25,86 | 25,91 | 25,67 | 25,67 | -0,58% | 9.029,00 |
| 06.02.2024 | 25,89 | 25,94 | 25,68 | 25,82 | 0,27% | 13.449,00 |
| 05.02.2024 | 25,84 | 25,93 | 25,75 | 25,75 | -0,77% | 5.777,00 |
| 02.02.2024 | 25,94 | 25,95 | 25,88 | 25,95 | 0,23% | 6.052,00 |
| 01.02.2024 | 25,93 | 25,95 | 25,83 | 25,89 | 0,62% | 9.106,00 |
| 31.01.2024 | 25,89 | 25,91 | 25,73 | 25,73 | -0,77% | 27.548,00 |
| 30.01.2024 | 25,78 | 25,94 | 25,78 | 25,93 | 0,23% | 9.879,00 |
| 29.01.2024 | 25,76 | 25,87 | 25,69 | 25,87 | 0,08% | 20.874,00 |
| 26.01.2024 | 25,81 | 25,85 | 25,72 | 25,85 | -0,04% | 12.005,00 |
| 25.01.2024 | 25,63 | 25,90 | 25,63 | 25,86 | 0,70% | 26.187,00 |
| 24.01.2024 | 25,61 | 25,78 | 25,58 | 25,68 | 0,05% | 9.109,00 |
| 23.01.2024 | 25,70 | 25,80 | 25,62 | 25,67 | -0,35% | 10.709,00 |
| 22.01.2024 | 25,57 | 25,85 | 25,57 | 25,76 | 0,64% | 12.749,00 |
| 19.01.2024 | 25,39 | 25,59 | 25,39 | 25,59 | 0,75% | 24.144,00 |
| 18.01.2024 | 25,45 | 25,59 | 25,39 | 25,40 | -0,35% | 45.606,00 |
| 17.01.2024 | 25,44 | 25,49 | 25,38 | 25,49 | 0,20% | 21.875,00 |
| 16.01.2024 | 25,39 | 25,45 | 25,39 | 25,44 | -0,04% | 20.498,00 |
| 12.01.2024 | 25,45 | 25,51 | 25,39 | 25,45 | 0,04% | 12.144,00 |
| 11.01.2024 | 25,48 | 25,52 | 25,44 | 25,44 | -0,16% | 11.843,00 |
| 10.01.2024 | 25,45 | 25,49 | 25,41 | 25,48 | 0,17% | 9.732,00 |
| 09.01.2024 | 25,40 | 25,49 | 25,37 | 25,44 | 0,14% | 15.201,00 |
| 08.01.2024 | 25,33 | 25,40 | 25,33 | 25,40 | 0,16% | 10.606,00 |
| 05.01.2024 | 25,40 | 25,40 | 25,32 | 25,36 | -0,12% | 6.535,00 |
| 04.01.2024 | 25,20 | 25,41 | 25,20 | 25,39 | 0,51% | 12.668,00 |
| 03.01.2024 | 25,31 | 25,31 | 25,19 | 25,26 | -0,04% | 15.190,00 |
| 02.01.2024 | 25,21 | 25,29 | 25,18 | 25,27 | 0,36% | 18.293,00 |
| 29.12.2023 | 25,27 | 25,42 | 25,18 | 25,18 | -0,32% | 54.876,00 |
| 28.12.2023 | 25,29 | 25,29 | 25,18 | 25,26 | 0,12% | 11.113,00 |
| 27.12.2023 | 25,24 | 25,29 | 25,21 | 25,23 | -0,24% | 12.933,00 |
| 26.12.2023 | 25,15 | 25,29 | 25,12 | 25,29 | 0,60% | 14.716,00 |
| 22.12.2023 | 25,20 | 25,23 | 25,09 | 25,14 | -0,16% | 51.371,00 |
| 21.12.2023 | 25,12 | 25,23 | 25,09 | 25,18 | 0,28% | 142.030,00 |
| 20.12.2023 | 25,12 | 25,31 | 25,11 | 25,11 | -0,04% | 36.327,00 |
| 19.12.2023 | 25,14 | 25,19 | 25,11 | 25,12 | -0,35% | 21.190,00 |
| 18.12.2023 | 25,08 | 25,21 | 25,08 | 25,21 | 0,51% | 10.329,00 |
| 15.12.2023 | 25,12 | 25,22 | 25,04 | 25,08 | -0,08% | 186.334,00 |
| 14.12.2023 | 25,32 | 25,32 | 25,08 | 25,10 | -2,37% | 81.395,00 |
| 13.12.2023 | 25,83 | 25,94 | 25,64 | 25,71 | -0,67% | 45.038,00 |
| 12.12.2023 | 25,84 | 26,06 | 25,71 | 25,88 | -0,72% | 11.366,00 |
| 11.12.2023 | 25,85 | 26,11 | 25,82 | 26,07 | 0,00% | 10.168,00 |
| 08.12.2023 | 26,06 | 26,10 | 25,75 | 26,07 | -0,19% | 14.640,00 |
| 07.12.2023 | 25,87 | 26,13 | 25,81 | 26,12 | 0,77% | 16.039,00 |
| 06.12.2023 | 25,90 | 26,00 | 25,76 | 25,92 | -0,19% | 13.148,00 |
| 05.12.2023 | 25,78 | 25,98 | 25,75 | 25,97 | 0,50% | 17.789,00 |
| 04.12.2023 | 25,79 | 26,19 | 25,75 | 25,84 | 0,19% | 23.449,00 |
| 01.12.2023 | 25,79 | 25,80 | 25,73 | 25,79 | -0,15% | 16.803,00 |