73,917$
1,51%
Echtzeit-Aktienkurs Axis Capital Holders Limited
Bid:
Ask:
Aktienkurse zur Axis Capital Holders Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 74,05 | 74,05 | 72,63 | 73,88 | 1,46% | 700.546,00 |
| 30.05.2024 | 70,73 | 72,89 | 70,52 | 72,82 | 2,85% | 622.635,00 |
| 29.05.2024 | 71,19 | 71,39 | 70,50 | 70,80 | -0,95% | 443.992,00 |
| 28.05.2024 | 72,16 | 72,52 | 71,07 | 71,48 | -1,23% | 592.183,00 |
| 24.05.2024 | 71,61 | 72,40 | 71,28 | 72,37 | 1,29% | 461.832,00 |
| 23.05.2024 | 72,40 | 72,65 | 71,34 | 71,45 | -1,28% | 532.281,00 |
| 22.05.2024 | 71,61 | 72,77 | 71,59 | 72,38 | 0,61% | 620.856,00 |
| 21.05.2024 | 70,89 | 71,98 | 70,80 | 71,94 | 1,40% | 614.610,00 |
| 20.05.2024 | 71,47 | 71,50 | 70,71 | 70,95 | -0,74% | 427.896,00 |
| 17.05.2024 | 71,35 | 71,69 | 70,58 | 71,48 | 1,17% | 520.670,00 |
| 16.05.2024 | 70,40 | 70,72 | 70,05 | 70,65 | 1,20% | 572.803,00 |
| 15.05.2024 | 70,11 | 70,51 | 69,60 | 69,81 | -0,88% | 373.743,00 |
| 14.05.2024 | 70,69 | 71,03 | 69,79 | 70,43 | -0,37% | 548.486,00 |
| 13.05.2024 | 70,40 | 71,38 | 70,32 | 70,69 | 0,23% | 816.988,00 |
| 10.05.2024 | 70,00 | 70,70 | 69,65 | 70,53 | 0,77% | 831.061,00 |
| 09.05.2024 | 70,25 | 70,35 | 69,46 | 69,99 | 0,24% | 743.376,00 |
| 08.05.2024 | 68,75 | 69,96 | 68,73 | 69,82 | 1,47% | 749.798,00 |
| 07.05.2024 | 67,29 | 69,11 | 67,29 | 68,81 | 3,19% | 1.056.535,00 |
| 06.05.2024 | 65,61 | 66,84 | 65,49 | 66,68 | 1,97% | 683.230,00 |
| 03.05.2024 | 64,73 | 65,56 | 63,71 | 65,39 | 0,32% | 682.791,00 |
| 02.05.2024 | 64,88 | 66,74 | 63,38 | 65,18 | 5,23% | 1.012.908,00 |
| 01.05.2024 | 61,44 | 62,51 | 61,20 | 61,94 | 0,99% | 671.406,00 |
| 30.04.2024 | 61,92 | 62,03 | 61,18 | 61,33 | -1,10% | 388.095,00 |
| 29.04.2024 | 60,85 | 62,04 | 60,85 | 62,01 | 2,26% | 635.009,00 |
| 26.04.2024 | 61,60 | 61,70 | 60,64 | 60,64 | -2,04% | 608.040,00 |
| 25.04.2024 | 62,56 | 62,58 | 61,86 | 61,90 | -1,09% | 413.544,00 |
| 24.04.2024 | 62,06 | 62,75 | 61,68 | 62,58 | 0,53% | 483.402,00 |
| 23.04.2024 | 62,39 | 62,50 | 61,62 | 62,25 | 0,11% | 813.162,00 |
| 22.04.2024 | 62,68 | 62,92 | 62,14 | 62,18 | -0,46% | 920.172,00 |
| 19.04.2024 | 61,58 | 62,88 | 61,58 | 62,47 | 1,63% | 605.671,00 |
| 18.04.2024 | 61,26 | 62,31 | 61,15 | 61,47 | 1,25% | 739.244,00 |
| 17.04.2024 | 61,31 | 61,31 | 60,45 | 60,71 | -0,88% | 591.498,00 |
| 16.04.2024 | 61,32 | 61,74 | 60,84 | 61,25 | 0,11% | 573.327,00 |
| 15.04.2024 | 62,47 | 62,72 | 61,13 | 61,18 | -1,18% | 700.725,00 |
| 12.04.2024 | 62,50 | 62,99 | 61,68 | 61,91 | -0,40% | 488.216,00 |
| 11.04.2024 | 64,06 | 64,06 | 62,13 | 62,16 | -3,78% | 588.720,00 |
| 10.04.2024 | 63,26 | 64,67 | 63,26 | 64,60 | 1,54% | 500.654,00 |
| 09.04.2024 | 65,42 | 65,60 | 63,60 | 63,62 | -2,71% | 904.602,00 |
| 08.04.2024 | 65,64 | 65,83 | 65,25 | 65,39 | -0,20% | 386.980,00 |
| 05.04.2024 | 64,84 | 65,68 | 64,45 | 65,52 | 1,06% | 757.976,00 |
| 04.04.2024 | 65,71 | 65,86 | 64,46 | 64,83 | -0,83% | 609.994,00 |
| 03.04.2024 | 64,78 | 65,54 | 64,39 | 65,37 | 0,97% | 1.047.074,00 |
| 02.04.2024 | 65,00 | 65,15 | 64,38 | 64,74 | -0,42% | 632.035,00 |
| 01.04.2024 | 65,18 | 65,25 | 64,33 | 65,01 | -0,02% | 460.241,00 |
| 28.03.2024 | 64,91 | 65,32 | 64,76 | 65,02 | 0,05% | 811.582,00 |
| 27.03.2024 | 64,07 | 65,07 | 64,07 | 64,99 | 1,85% | 600.483,00 |
| 26.03.2024 | 63,60 | 64,10 | 63,15 | 63,81 | 0,09% | 504.351,00 |
| 25.03.2024 | 62,90 | 63,90 | 62,84 | 63,75 | 1,38% | 696.155,00 |
| 22.03.2024 | 63,95 | 64,08 | 62,84 | 62,88 | -1,43% | 386.122,00 |
| 21.03.2024 | 64,07 | 64,15 | 63,45 | 63,79 | -0,36% | 414.921,00 |
| 20.03.2024 | 63,36 | 64,42 | 63,36 | 64,02 | 1,04% | 425.993,00 |
| 19.03.2024 | 63,26 | 63,89 | 63,01 | 63,36 | 0,36% | 474.825,00 |
| 18.03.2024 | 63,16 | 63,89 | 62,85 | 63,13 | -0,05% | 759.988,00 |
| 15.03.2024 | 63,04 | 63,68 | 62,74 | 63,16 | 0,21% | 609.241,00 |
| 14.03.2024 | 62,60 | 63,05 | 62,26 | 63,03 | 0,70% | 457.600,00 |
| 13.03.2024 | 62,35 | 62,82 | 62,16 | 62,59 | 0,61% | 393.634,00 |
| 12.03.2024 | 61,31 | 62,32 | 61,24 | 62,21 | 1,19% | 488.804,00 |
| 11.03.2024 | 61,03 | 61,72 | 61,03 | 61,48 | 0,49% | 520.733,00 |
| 08.03.2024 | 60,92 | 61,61 | 60,80 | 61,18 | 0,39% | 432.251,00 |
| 07.03.2024 | 60,68 | 61,18 | 60,52 | 60,94 | 0,43% | 435.471,00 |
| 06.03.2024 | 60,97 | 61,36 | 60,06 | 60,68 | -0,05% | 669.551,00 |
| 05.03.2024 | 60,23 | 60,93 | 60,23 | 60,71 | 0,70% | 564.747,00 |
| 04.03.2024 | 60,71 | 61,31 | 60,27 | 60,29 | -0,94% | 491.514,00 |
| 01.03.2024 | 62,08 | 62,24 | 60,78 | 60,86 | -2,73% | 458.139,00 |
| 29.02.2024 | 62,71 | 62,76 | 61,93 | 62,57 | -0,11% | 838.230,00 |
| 28.02.2024 | 62,36 | 62,88 | 61,95 | 62,64 | 0,38% | 449.543,00 |
| 27.02.2024 | 61,64 | 62,58 | 61,39 | 62,40 | 1,02% | 446.220,00 |
| 26.02.2024 | 62,05 | 62,59 | 61,63 | 61,77 | -0,42% | 353.887,00 |
| 23.02.2024 | 62,31 | 62,40 | 61,90 | 62,03 | 0,00% | 696.895,00 |
| 22.02.2024 | 61,66 | 62,03 | 61,36 | 62,03 | 0,70% | 478.121,00 |
| 21.02.2024 | 61,98 | 62,13 | 61,28 | 61,60 | -0,23% | 567.164,00 |
| 20.02.2024 | 61,73 | 62,64 | 61,18 | 61,74 | -0,34% | 464.311,00 |
| 16.02.2024 | 62,28 | 62,57 | 61,79 | 61,95 | -0,19% | 496.457,00 |
| 15.02.2024 | 60,92 | 62,32 | 60,92 | 62,07 | 1,99% | 627.014,00 |
| 14.02.2024 | 60,12 | 61,03 | 59,79 | 60,86 | 1,57% | 557.030,00 |
| 13.02.2024 | 60,59 | 61,00 | 59,53 | 59,92 | -0,73% | 578.756,00 |
| 12.02.2024 | 60,16 | 61,05 | 60,08 | 60,36 | 0,33% | 892.947,00 |
| 09.02.2024 | 58,53 | 60,61 | 58,37 | 60,16 | 2,30% | 686.229,00 |
| 08.02.2024 | 59,20 | 59,34 | 57,99 | 58,81 | -0,05% | 732.792,00 |
| 07.02.2024 | 58,39 | 59,19 | 57,95 | 58,84 | 1,05% | 679.442,00 |
| 06.02.2024 | 58,32 | 58,95 | 58,01 | 58,23 | -0,44% | 596.893,00 |
| 05.02.2024 | 57,28 | 59,15 | 56,93 | 58,49 | 2,36% | 725.150,00 |
| 02.02.2024 | 57,55 | 57,63 | 56,60 | 57,14 | -0,03% | 1.172.041,00 |
| 01.02.2024 | 58,68 | 60,11 | 55,56 | 57,16 | -3,97% | 2.150.808,00 |
| 31.01.2024 | 59,95 | 60,72 | 59,52 | 59,52 | -0,63% | 848.750,00 |
| 30.01.2024 | 59,50 | 60,02 | 59,20 | 59,90 | 0,52% | 624.782,00 |
| 29.01.2024 | 59,26 | 59,75 | 59,20 | 59,59 | 0,18% | 550.017,00 |
| 26.01.2024 | 59,43 | 59,59 | 58,79 | 59,48 | 0,68% | 662.319,00 |
| 25.01.2024 | 58,55 | 59,21 | 58,36 | 59,08 | 1,03% | 944.907,00 |
| 24.01.2024 | 55,81 | 59,03 | 55,81 | 58,48 | 6,37% | 1.339.422,00 |
| 23.01.2024 | 56,39 | 56,74 | 54,97 | 54,98 | -2,45% | 957.854,00 |
| 22.01.2024 | 55,52 | 56,57 | 55,42 | 56,36 | 1,51% | 484.739,00 |
| 19.01.2024 | 56,01 | 56,10 | 55,46 | 55,52 | 0,40% | 457.555,00 |
| 18.01.2024 | 54,62 | 55,38 | 54,31 | 55,30 | 1,15% | 457.287,00 |
| 17.01.2024 | 53,97 | 54,78 | 53,97 | 54,67 | 0,74% | 536.047,00 |
| 16.01.2024 | 55,08 | 55,14 | 53,88 | 54,27 | -2,09% | 561.118,00 |
| 12.01.2024 | 56,27 | 56,31 | 55,32 | 55,43 | -0,98% | 492.358,00 |
| 11.01.2024 | 55,84 | 56,10 | 55,40 | 55,98 | 0,34% | 454.028,00 |
| 10.01.2024 | 55,07 | 55,81 | 54,98 | 55,79 | 0,63% | 440.737,00 |
| 09.01.2024 | 55,67 | 55,67 | 54,68 | 55,44 | -0,86% | 353.591,00 |