21,150$
0,14%
Echtzeit-Aktienkurs AXIS Capital Holdings Limited
Bid:
Ask:
Aktienkurse zur AXIS Capital Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,17 | 21,45 | 21,04 | 21,22 | 0,47% | 50.914,00 |
| 30.05.2024 | 21,00 | 21,30 | 20,99 | 21,12 | 0,91% | 27.610,00 |
| 29.05.2024 | 21,26 | 21,27 | 20,83 | 20,93 | -2,38% | 68.605,00 |
| 28.05.2024 | 21,66 | 21,66 | 21,35 | 21,44 | -0,69% | 17.050,00 |
| 24.05.2024 | 21,59 | 21,59 | 21,42 | 21,59 | 0,64% | 10.719,00 |
| 23.05.2024 | 21,71 | 21,71 | 21,36 | 21,45 | -0,88% | 56.847,00 |
| 22.05.2024 | 21,17 | 21,68 | 21,17 | 21,64 | 1,93% | 80.553,00 |
| 21.05.2024 | 21,36 | 21,44 | 21,10 | 21,23 | -0,47% | 31.954,00 |
| 20.05.2024 | 21,32 | 21,39 | 21,26 | 21,33 | -0,09% | 14.355,00 |
| 17.05.2024 | 21,33 | 21,38 | 21,14 | 21,35 | -0,09% | 19.488,00 |
| 16.05.2024 | 21,42 | 21,45 | 21,26 | 21,37 | -0,37% | 19.482,00 |
| 15.05.2024 | 21,38 | 21,48 | 21,28 | 21,45 | 0,99% | 23.615,00 |
| 14.05.2024 | 21,35 | 21,40 | 21,12 | 21,24 | -0,56% | 30.653,00 |
| 13.05.2024 | 21,25 | 21,38 | 21,21 | 21,36 | 0,85% | 23.858,00 |
| 10.05.2024 | 21,19 | 21,24 | 20,98 | 21,18 | 0,05% | 19.593,00 |
| 09.05.2024 | 21,10 | 21,17 | 21,02 | 21,17 | 0,33% | 21.204,00 |
| 08.05.2024 | 21,30 | 21,35 | 20,92 | 21,10 | -1,26% | 47.296,00 |
| 07.05.2024 | 21,56 | 21,65 | 21,28 | 21,37 | -0,56% | 48.384,00 |
| 06.05.2024 | 21,37 | 21,54 | 21,30 | 21,49 | 0,51% | 37.364,00 |
| 03.05.2024 | 21,34 | 21,41 | 21,23 | 21,38 | 1,33% | 20.857,00 |
| 02.05.2024 | 21,03 | 21,24 | 21,03 | 21,10 | 0,33% | 33.751,00 |
| 01.05.2024 | 20,93 | 21,20 | 20,83 | 21,03 | 0,91% | 31.559,00 |
| 30.04.2024 | 21,00 | 21,00 | 20,76 | 20,84 | -0,90% | 36.477,00 |
| 29.04.2024 | 21,00 | 21,06 | 20,92 | 21,03 | 0,53% | 12.600,00 |
| 26.04.2024 | 21,04 | 21,20 | 20,91 | 20,92 | -0,57% | 18.395,00 |
| 25.04.2024 | 20,78 | 21,10 | 20,78 | 21,04 | -1,17% | 17.221,00 |
| 24.04.2024 | 21,26 | 21,29 | 20,95 | 21,29 | 0,14% | 23.464,00 |
| 23.04.2024 | 21,05 | 21,37 | 21,05 | 21,26 | 1,00% | 31.466,00 |
| 22.04.2024 | 21,02 | 21,12 | 20,90 | 21,05 | 0,14% | 27.238,00 |
| 19.04.2024 | 21,10 | 21,16 | 20,85 | 21,02 | 0,19% | 58.981,00 |
| 18.04.2024 | 21,28 | 21,32 | 20,94 | 20,98 | -1,22% | 27.651,00 |
| 17.04.2024 | 21,06 | 21,37 | 20,86 | 21,24 | 1,63% | 37.221,00 |
| 16.04.2024 | 20,65 | 20,94 | 20,45 | 20,90 | 0,72% | 77.324,00 |
| 15.04.2024 | 21,16 | 21,25 | 20,63 | 20,75 | -2,44% | 48.720,00 |
| 12.04.2024 | 21,41 | 21,49 | 21,21 | 21,27 | -0,93% | 14.983,00 |
| 11.04.2024 | 21,60 | 21,60 | 21,16 | 21,47 | 0,14% | 27.307,00 |
| 10.04.2024 | 22,08 | 22,10 | 21,38 | 21,44 | -3,60% | 46.868,00 |
| 09.04.2024 | 22,17 | 22,30 | 22,15 | 22,24 | 0,41% | 20.131,00 |
| 08.04.2024 | 22,46 | 22,47 | 22,11 | 22,15 | -1,25% | 18.727,00 |
| 05.04.2024 | 22,35 | 22,56 | 22,21 | 22,43 | 0,40% | 8.516,00 |
| 04.04.2024 | 22,51 | 22,59 | 22,18 | 22,34 | -0,45% | 15.685,00 |
| 03.04.2024 | 22,40 | 22,53 | 22,32 | 22,44 | -0,22% | 18.210,00 |
| 02.04.2024 | 22,58 | 22,62 | 22,22 | 22,49 | -1,14% | 32.209,00 |
| 01.04.2024 | 22,81 | 22,86 | 22,27 | 22,75 | 0,35% | 45.620,00 |
| 28.03.2024 | 22,76 | 22,89 | 22,58 | 22,67 | -0,35% | 40.486,00 |
| 27.03.2024 | 22,64 | 22,75 | 22,39 | 22,75 | 0,84% | 15.373,00 |
| 26.03.2024 | 22,52 | 22,67 | 22,34 | 22,56 | 0,45% | 20.106,00 |
| 25.03.2024 | 22,66 | 22,69 | 22,33 | 22,46 | -0,88% | 20.712,00 |
| 22.03.2024 | 22,84 | 22,90 | 22,60 | 22,66 | -0,44% | 30.549,00 |
| 21.03.2024 | 22,49 | 22,76 | 22,49 | 22,76 | 1,29% | 30.652,00 |
| 20.03.2024 | 22,40 | 22,49 | 22,31 | 22,47 | 0,36% | 28.527,00 |
| 19.03.2024 | 22,32 | 22,39 | 22,27 | 22,39 | 0,22% | 24.616,00 |
| 18.03.2024 | 22,19 | 22,36 | 22,14 | 22,34 | 0,54% | 29.416,00 |
| 15.03.2024 | 22,24 | 22,35 | 22,10 | 22,22 | -0,13% | 22.112,00 |
| 14.03.2024 | 22,28 | 22,39 | 22,07 | 22,25 | -0,18% | 30.411,00 |
| 13.03.2024 | 22,24 | 22,40 | 22,16 | 22,29 | -0,09% | 20.518,00 |
| 12.03.2024 | 22,37 | 22,38 | 22,20 | 22,31 | -0,31% | 32.219,00 |
| 11.03.2024 | 22,33 | 22,45 | 22,28 | 22,38 | 0,04% | 19.366,00 |
| 08.03.2024 | 22,21 | 22,38 | 22,18 | 22,37 | 0,86% | 30.874,00 |
| 07.03.2024 | 22,14 | 22,24 | 22,07 | 22,18 | 0,41% | 33.260,00 |
| 06.03.2024 | 22,00 | 22,13 | 21,86 | 22,09 | 0,87% | 27.487,00 |
| 05.03.2024 | 21,78 | 21,90 | 21,70 | 21,90 | 0,74% | 27.529,00 |
| 04.03.2024 | 21,82 | 21,92 | 21,69 | 21,74 | -0,37% | 49.783,00 |
| 01.03.2024 | 21,75 | 21,87 | 21,64 | 21,82 | -0,64% | 41.669,00 |
| 29.02.2024 | 21,88 | 22,09 | 21,79 | 21,96 | 0,78% | 109.680,00 |
| 28.02.2024 | 22,25 | 22,36 | 21,67 | 21,79 | -1,76% | 182.637,00 |
| 27.02.2024 | 22,44 | 22,60 | 22,15 | 22,18 | -1,38% | 48.120,00 |
| 26.02.2024 | 22,47 | 22,59 | 22,24 | 22,49 | 0,31% | 44.084,00 |
| 23.02.2024 | 22,22 | 22,49 | 22,22 | 22,42 | 1,26% | 35.102,00 |
| 22.02.2024 | 22,21 | 22,30 | 22,14 | 22,14 | 0,18% | 15.334,00 |
| 21.02.2024 | 22,15 | 22,23 | 22,01 | 22,10 | 0,18% | 20.677,00 |
| 20.02.2024 | 22,07 | 22,21 | 22,06 | 22,06 | 0,09% | 20.308,00 |
| 16.02.2024 | 22,03 | 22,15 | 21,92 | 22,04 | -0,05% | 18.361,00 |
| 15.02.2024 | 22,17 | 22,25 | 21,96 | 22,05 | -0,32% | 37.027,00 |
| 14.02.2024 | 21,97 | 22,15 | 21,97 | 22,12 | 0,68% | 18.873,00 |
| 13.02.2024 | 22,13 | 22,16 | 21,75 | 21,97 | -1,39% | 24.836,00 |
| 12.02.2024 | 22,50 | 22,50 | 22,28 | 22,28 | -0,85% | 47.062,00 |
| 09.02.2024 | 22,42 | 22,50 | 22,25 | 22,47 | 0,36% | 30.809,00 |
| 08.02.2024 | 22,50 | 22,50 | 22,23 | 22,39 | -0,27% | 29.886,00 |
| 07.02.2024 | 22,26 | 22,46 | 22,11 | 22,45 | 1,17% | 26.422,00 |
| 06.02.2024 | 22,12 | 22,30 | 22,00 | 22,19 | 0,59% | 16.050,00 |
| 05.02.2024 | 22,40 | 22,40 | 22,06 | 22,06 | -1,74% | 25.390,00 |
| 02.02.2024 | 22,42 | 22,60 | 22,30 | 22,45 | -0,09% | 25.896,00 |
| 01.02.2024 | 22,44 | 22,48 | 21,95 | 22,47 | 0,63% | 32.852,00 |
| 31.01.2024 | 22,36 | 22,49 | 22,15 | 22,33 | -0,09% | 29.567,00 |
| 30.01.2024 | 22,35 | 22,48 | 22,21 | 22,35 | 0,36% | 38.856,00 |
| 29.01.2024 | 22,27 | 22,35 | 22,13 | 22,27 | 0,41% | 24.928,00 |
| 26.01.2024 | 22,19 | 22,23 | 22,03 | 22,18 | -0,05% | 19.159,00 |
| 25.01.2024 | 22,07 | 22,26 | 21,92 | 22,19 | 1,19% | 34.473,00 |
| 24.01.2024 | 21,93 | 22,00 | 21,80 | 21,93 | 0,60% | 19.775,00 |
| 23.01.2024 | 21,93 | 22,02 | 21,78 | 21,80 | -0,46% | 29.192,00 |
| 22.01.2024 | 21,70 | 21,92 | 21,57 | 21,90 | 1,20% | 20.512,00 |
| 19.01.2024 | 21,47 | 21,68 | 21,30 | 21,64 | 1,07% | 64.432,00 |
| 18.01.2024 | 21,44 | 21,53 | 21,22 | 21,41 | 0,09% | 33.847,00 |
| 17.01.2024 | 21,49 | 21,55 | 21,35 | 21,39 | -0,65% | 35.988,00 |
| 16.01.2024 | 21,68 | 21,68 | 21,43 | 21,53 | -0,78% | 27.336,00 |
| 12.01.2024 | 21,56 | 21,74 | 21,44 | 21,70 | 1,35% | 27.090,00 |
| 11.01.2024 | 21,50 | 21,58 | 21,36 | 21,41 | -0,42% | 25.993,00 |
| 10.01.2024 | 21,40 | 21,72 | 21,38 | 21,50 | 0,75% | 56.120,00 |
| 09.01.2024 | 21,27 | 21,45 | 21,22 | 21,34 | 0,38% | 34.924,00 |