Echtzeit-Aktienkurs Axis Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2020 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 1.792,00 |
| 15.01.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 10.669,00 |
| 14.01.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,04% | 1.252,00 |
| 13.01.2020 | 25,00 | 25,00 | 24,99 | 24,99 | -0,02% | 5.532,00 |
| 10.01.2020 | 24,98 | 25,00 | 24,98 | 25,00 | 0,06% | 3.382,00 |
| 09.01.2020 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 5.053,00 |
| 08.01.2020 | 24,98 | 25,00 | 24,98 | 24,98 | -0,04% | 6.477,00 |
| 07.01.2020 | 24,99 | 24,99 | 24,98 | 24,99 | 0,02% | 14.262,00 |
| 06.01.2020 | 24,99 | 24,99 | 24,99 | 24,99 | -0,10% | 4.231,00 |
| 03.01.2020 | 24,98 | 25,01 | 24,98 | 25,01 | 0,12% | 3.438,00 |
| 02.01.2020 | 24,98 | 25,01 | 24,98 | 24,98 | -0,12% | 60.101,00 |
| 31.12.2019 | 25,06 | 25,06 | 24,98 | 25,01 | -0,64% | 24.590,00 |
| 30.12.2019 | 25,15 | 25,17 | 25,15 | 25,17 | 0,04% | 2.935,00 |
| 27.12.2019 | 25,15 | 25,16 | 25,15 | 25,16 | 0,00% | 4.874,00 |
| 26.12.2019 | 25,15 | 25,16 | 25,13 | 25,16 | 0,03% | 3.805,00 |
| 24.12.2019 | 25,15 | 25,17 | 25,14 | 25,15 | 0,01% | 9.747,00 |
| 23.12.2019 | 25,14 | 25,15 | 25,14 | 25,15 | 0,04% | 8.968,00 |
| 20.12.2019 | 25,12 | 25,15 | 25,12 | 25,14 | 0,00% | 9.767,00 |
| 19.12.2019 | 25,11 | 25,17 | 25,11 | 25,14 | 0,00% | 37.363,00 |
| 18.12.2019 | 25,19 | 25,19 | 25,13 | 25,14 | -0,26% | 20.229,00 |
| 17.12.2019 | 25,21 | 25,23 | 25,20 | 25,21 | -0,10% | 8.720,00 |
| 16.12.2019 | 25,19 | 25,24 | 25,18 | 25,23 | 0,15% | 15.524,00 |
| 13.12.2019 | 25,15 | 25,19 | 25,15 | 25,19 | 0,24% | 13.123,00 |
| 12.12.2019 | 25,10 | 25,13 | 25,09 | 25,13 | 0,16% | 33.575,00 |
| 11.12.2019 | 25,09 | 25,10 | 25,08 | 25,09 | 0,06% | 10.118,00 |
| 10.12.2019 | 25,08 | 25,10 | 25,07 | 25,08 | -0,10% | 10.299,00 |
| 09.12.2019 | 25,10 | 25,10 | 25,06 | 25,10 | -0,02% | 5.422,00 |
| 06.12.2019 | 25,06 | 25,13 | 25,02 | 25,11 | 0,26% | 36.558,00 |
| 05.12.2019 | 25,08 | 25,08 | 25,04 | 25,04 | -0,08% | 17.122,00 |
| 04.12.2019 | 25,03 | 25,08 | 25,03 | 25,06 | 0,12% | 7.383,00 |
| 03.12.2019 | 25,07 | 25,14 | 25,02 | 25,03 | -0,28% | 39.982,00 |
| 02.12.2019 | 25,06 | 25,11 | 25,06 | 25,10 | 0,12% | 18.539,00 |
| 29.11.2019 | 25,11 | 25,15 | 25,07 | 25,07 | -0,32% | 30.060,00 |
| 27.11.2019 | 25,12 | 25,17 | 25,12 | 25,15 | 0,00% | 15.295,00 |
| 26.11.2019 | 25,14 | 25,17 | 25,14 | 25,15 | 0,05% | 5.007,00 |
| 25.11.2019 | 25,12 | 25,16 | 25,12 | 25,14 | 0,07% | 5.799,00 |
| 22.11.2019 | 25,17 | 25,17 | 25,12 | 25,12 | 0,28% | 7.112,00 |
| 21.11.2019 | 25,12 | 25,12 | 25,05 | 25,05 | -0,32% | 8.758,00 |
| 20.11.2019 | 25,13 | 25,15 | 25,11 | 25,13 | 0,04% | 12.482,00 |
| 19.11.2019 | 25,14 | 25,17 | 25,12 | 25,12 | -0,04% | 13.466,00 |
| 18.11.2019 | 25,17 | 25,17 | 25,13 | 25,13 | -0,04% | 15.281,00 |
| 15.11.2019 | 25,17 | 25,17 | 25,13 | 25,14 | 0,00% | 11.388,00 |
| 14.11.2019 | 25,14 | 25,17 | 25,12 | 25,14 | -1,22% | 24.915,00 |
| 13.11.2019 | 25,39 | 25,45 | 25,36 | 25,45 | 0,31% | 30.583,00 |
| 12.11.2019 | 25,39 | 25,39 | 25,32 | 25,37 | -0,15% | 13.426,00 |
| 11.11.2019 | 25,36 | 25,42 | 25,30 | 25,41 | -0,16% | 15.845,00 |
| 08.11.2019 | 25,29 | 25,47 | 25,29 | 25,45 | 0,67% | 6.301,00 |
| 07.11.2019 | 25,35 | 25,38 | 25,28 | 25,28 | -0,39% | 18.328,00 |
| 06.11.2019 | 25,40 | 25,47 | 25,38 | 25,38 | -0,08% | 14.344,00 |
| 05.11.2019 | 25,36 | 25,41 | 25,32 | 25,40 | 0,22% | 26.426,00 |
| 04.11.2019 | 25,36 | 25,36 | 25,34 | 25,34 | -0,06% | 17.712,00 |
| 01.11.2019 | 25,32 | 25,38 | 25,30 | 25,36 | 0,44% | 12.218,00 |
| 31.10.2019 | 25,35 | 25,43 | 25,25 | 25,25 | -0,63% | 87.744,00 |
| 30.10.2019 | 25,36 | 25,47 | 25,35 | 25,41 | -0,16% | 12.121,00 |
| 29.10.2019 | 25,47 | 25,47 | 25,35 | 25,45 | -0,09% | 10.830,00 |
| 28.10.2019 | 25,46 | 25,52 | 25,46 | 25,47 | -0,19% | 7.145,00 |
| 25.10.2019 | 25,49 | 25,53 | 25,43 | 25,52 | 0,08% | 16.421,00 |
| 24.10.2019 | 25,45 | 25,50 | 25,40 | 25,50 | 0,17% | 6.112,00 |
| 23.10.2019 | 25,44 | 25,48 | 25,43 | 25,46 | 0,22% | 16.958,00 |
| 22.10.2019 | 25,41 | 25,43 | 25,40 | 25,40 | -0,12% | 8.662,00 |
| 21.10.2019 | 25,44 | 25,44 | 25,38 | 25,43 | 0,12% | 6.439,00 |
| 18.10.2019 | 25,45 | 25,48 | 25,40 | 25,40 | -0,12% | 12.942,00 |
| 17.10.2019 | 25,45 | 25,45 | 25,37 | 25,43 | 0,04% | 7.871,00 |
| 16.10.2019 | 25,28 | 25,42 | 25,28 | 25,42 | 0,32% | 11.237,00 |
| 15.10.2019 | 25,33 | 25,40 | 25,29 | 25,34 | -0,12% | 17.203,00 |
| 14.10.2019 | 25,38 | 25,38 | 25,36 | 25,37 | 0,20% | 10.440,00 |
| 11.10.2019 | 25,26 | 25,41 | 25,26 | 25,32 | 0,17% | 5.207,00 |
| 10.10.2019 | 25,27 | 25,33 | 25,22 | 25,28 | 0,03% | 12.152,00 |
| 09.10.2019 | 25,32 | 25,38 | 25,25 | 25,27 | -0,21% | 13.380,00 |
| 08.10.2019 | 25,30 | 25,39 | 25,30 | 25,32 | -0,07% | 13.031,00 |
| 07.10.2019 | 25,30 | 25,35 | 25,29 | 25,34 | 0,16% | 7.453,00 |
| 04.10.2019 | 25,31 | 25,32 | 25,25 | 25,30 | 0,04% | 10.416,00 |
| 03.10.2019 | 25,31 | 25,32 | 25,24 | 25,29 | 0,08% | 6.460,00 |
| 02.10.2019 | 25,32 | 25,32 | 25,21 | 25,27 | -0,24% | 7.024,00 |
| 01.10.2019 | 25,32 | 25,33 | 25,29 | 25,33 | 0,00% | 8.117,00 |
| 30.09.2019 | 25,12 | 25,33 | 25,12 | 25,33 | 0,68% | 30.437,00 |
| 27.09.2019 | 25,18 | 25,19 | 25,12 | 25,16 | -0,20% | 8.297,00 |
| 26.09.2019 | 25,24 | 25,24 | 25,18 | 25,21 | -0,04% | 11.511,00 |
| 25.09.2019 | 25,19 | 25,22 | 25,19 | 25,22 | 0,20% | 8.253,00 |
| 24.09.2019 | 25,20 | 25,20 | 25,17 | 25,17 | -0,04% | 6.844,00 |
| 23.09.2019 | 25,10 | 25,24 | 25,10 | 25,18 | 0,12% | 12.025,00 |
| 20.09.2019 | 25,14 | 25,15 | 25,10 | 25,15 | 0,04% | 31.773,00 |
| 19.09.2019 | 25,15 | 25,16 | 25,09 | 25,14 | 0,06% | 33.960,00 |
| 18.09.2019 | 25,09 | 25,15 | 25,06 | 25,13 | 0,26% | 26.743,00 |
| 17.09.2019 | 25,08 | 25,09 | 25,05 | 25,06 | 0,08% | 14.373,00 |
| 16.09.2019 | 25,02 | 25,07 | 25,01 | 25,04 | 0,16% | 16.058,00 |
| 13.09.2019 | 25,16 | 25,16 | 24,97 | 25,00 | -0,68% | 50.579,00 |
| 12.09.2019 | 25,13 | 25,17 | 25,09 | 25,17 | 0,00% | 10.613,00 |
| 11.09.2019 | 25,08 | 25,18 | 25,08 | 25,17 | 0,36% | 15.365,00 |
| 10.09.2019 | 25,15 | 25,18 | 25,08 | 25,08 | -0,28% | 19.778,00 |
| 09.09.2019 | 25,15 | 25,20 | 25,13 | 25,15 | 0,00% | 14.418,00 |
| 06.09.2019 | 25,17 | 25,23 | 25,14 | 25,15 | 0,08% | 26.166,00 |
| 05.09.2019 | 25,20 | 25,22 | 25,12 | 25,13 | -0,08% | 32.540,00 |
| 04.09.2019 | 25,23 | 25,23 | 25,10 | 25,15 | -0,08% | 49.835,00 |
| 03.09.2019 | 25,15 | 25,18 | 25,08 | 25,17 | 0,32% | 19.678,00 |
| 30.08.2019 | 25,17 | 25,20 | 25,09 | 25,09 | -0,36% | 59.737,00 |
| 29.08.2019 | 25,20 | 25,20 | 25,18 | 25,18 | -0,08% | 14.991,00 |
| 28.08.2019 | 25,19 | 25,30 | 25,17 | 25,20 | -0,20% | 31.282,00 |
| 27.08.2019 | 25,27 | 25,28 | 25,18 | 25,25 | 0,15% | 34.803,00 |
| 26.08.2019 | 25,22 | 25,31 | 25,18 | 25,21 | -0,04% | 38.857,00 |