AXIS Capital Holdings Ltd (AXS)

AXS
🏛️ Deutschland →
81.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 45.80 45.80 45.80 45.80 0.0M
2021-12-29 45.60 45.60 45.60 45.60 0.0M
2021-12-28 44.60 44.60 44.60 44.60 0.0M
2021-12-27 46.00 46.00 46.00 46.00 0.0M
2021-12-23 43.20 43.20 43.20 43.20 0.0M
2021-12-22 43.20 43.20 43.20 43.20 0.0M
2021-12-21 43.20 43.20 43.20 43.20 0.0M
2021-12-20 42.80 42.80 42.80 42.80 0.0M
2021-12-17 44.00 44.00 44.00 44.00 0.0M
2021-12-16 44.00 44.00 44.00 44.00 0.0M
2021-12-15 43.80 43.80 43.80 43.80 0.0M
2021-12-14 43.80 43.80 43.80 43.80 0.0M
2021-12-13 44.40 44.40 44.40 44.40 0.0M
2021-12-10 44.20 45.80 44.20 45.80 0.0M
2021-12-09 43.80 43.80 43.80 43.80 0.0M
2021-12-08 44.20 44.20 44.20 44.20 0.0M
2021-12-07 44.80 44.80 44.80 44.80 0.0M
2021-12-06 44.00 44.00 44.00 44.00 0.0M
2021-12-03 43.60 46.40 43.60 46.40 0.0M
2021-12-02 42.20 44.00 42.20 44.00 0.0M
2021-12-01 42.20 44.00 42.20 44.00 0.0M
2021-11-30 42.20 43.80 42.20 43.80 0.0M
2021-11-29 43.60 43.60 43.60 43.60 0.0M
2021-11-26 43.80 44.60 43.80 44.60 0.0M
2021-11-25 44.80 44.80 44.80 44.80 0.0M
2021-11-24 45.60 47.40 45.60 47.40 0.0M
2021-11-23 44.40 46.80 44.40 46.80 0.0M
2021-11-22 43.80 46.00 43.80 46.00 0.0M
2021-11-19 44.00 44.00 44.00 44.00 0.0M
2021-11-18 45.00 46.60 45.00 46.60 0.0M
2021-11-17 45.00 46.40 45.00 46.40 0.0M
2021-11-16 44.60 47.40 44.60 47.40 0.0M
2021-11-15 43.80 45.80 43.80 45.80 0.0M
2021-11-12 43.80 45.80 43.80 45.80 0.0M
2021-11-11 43.80 45.40 43.80 45.40 0.0M
2021-11-10 43.20 45.20 43.20 45.20 0.0M
2021-11-09 43.60 45.00 43.60 45.00 0.0M
2021-11-08 43.80 45.80 43.80 45.80 0.0M
2021-11-05 42.80 43.00 42.80 43.00 0.0M
2021-11-04 43.80 45.40 43.80 45.40 0.0M
2021-11-03 43.80 45.60 43.80 45.60 0.0M
2021-11-02 44.20 46.00 44.20 46.00 0.0M
2021-11-01 43.00 45.40 43.00 45.40 0.0M
2021-10-29 43.80 46.20 43.80 46.20 0.0M
2021-10-28 42.60 42.60 42.60 42.60 0.0M
2021-10-27 43.20 43.20 43.20 43.20 0.0M
2021-10-26 43.60 45.00 43.60 45.00 0.0M
2021-10-25 42.60 42.60 42.60 42.60 0.0M
2021-10-22 42.80 44.80 42.80 44.80 0.0M
2021-10-21 43.00 44.80 43.00 44.80 0.0M
2021-10-20 42.80 42.80 42.80 42.80 0.0M
2021-10-19 42.40 42.40 42.40 42.40 0.0M
2021-10-18 42.60 42.60 42.60 42.60 0.0M
2021-10-15 42.20 42.20 42.20 42.20 0.0M
2021-10-14 41.20 41.20 41.20 41.20 0.0M
2021-10-13 40.60 41.80 40.60 41.80 0.0M
2021-10-12 40.00 41.80 40.00 41.80 0.0M
2021-10-11 40.60 42.60 40.60 42.60 0.0M
2021-10-08 41.20 43.20 41.20 43.20 0.0M
2021-10-07 40.20 41.80 40.20 41.80 0.0M
2021-10-06 38.40 40.20 38.40 40.20 0.0M
2021-10-05 38.20 39.80 38.20 39.80 0.0M
2021-10-04 37.60 40.00 37.60 40.00 0.0M
2021-10-01 37.80 38.80 37.80 38.80 0.0M
2021-09-30 38.20 39.60 38.20 39.60 0.0M
2021-09-29 37.20 38.80 37.20 38.80 0.0M
2021-09-28 37.80 39.00 37.80 39.00 0.0M
2021-09-27 36.80 36.80 36.80 36.80 0.0M
2021-09-24 36.60 36.60 36.60 36.60 0.0M
2021-09-23 37.00 37.00 37.00 37.00 0.0M
2021-09-22 37.00 39.00 37.00 39.00 0.0M
2021-09-21 37.20 38.60 37.20 38.60 0.0M
2021-09-20 40.40 40.40 40.40 40.40 0.0M
2021-09-17 37.80 37.80 37.80 37.80 0.0M
2021-09-16 38.00 39.60 38.00 39.60 0.0M
2021-09-15 38.00 39.40 38.00 39.40 0.0M
2021-09-14 39.80 39.80 39.80 39.80 0.0M
2021-09-13 39.80 39.80 39.80 39.80 0.0M
2021-09-10 39.80 39.80 39.80 39.80 0.0M
2021-09-09 39.80 41.00 39.80 41.00 0.0M
2021-09-08 39.80 39.80 39.80 39.80 0.0M
2021-09-07 39.80 40.40 39.80 40.40 0.0M
2021-09-06 39.80 39.80 39.80 39.80 0.0M
2021-09-03 39.80 41.00 39.80 41.00 0.0M
2021-09-02 40.60 42.00 40.60 42.00 0.0M
2021-09-01 41.20 41.20 41.20 41.20 0.0M
2021-08-31 41.20 43.00 41.20 43.00 0.0M
2021-08-30 42.20 42.20 42.20 42.20 0.0M
2021-08-27 41.60 43.80 41.60 43.80 0.0M
2021-08-26 43.00 44.60 43.00 44.60 0.0M
2021-08-25 43.40 43.40 43.40 43.40 0.0M
2021-08-24 43.60 45.20 43.60 45.20 0.0M
2021-08-23 43.40 45.00 43.40 45.00 0.0M
2021-08-20 43.20 43.20 43.20 43.20 0.0M
2021-08-19 43.40 43.40 43.40 43.40 0.0M
2021-08-18 44.20 44.20 44.20 44.20 0.0M
2021-08-17 43.00 43.00 43.00 43.00 0.0M
2021-08-16 43.00 43.00 41.00 41.00 0.0M
2021-08-13 43.00 43.00 43.00 43.00 0.0M
2021-08-12 43.20 43.20 43.20 43.20 0.0M
2021-08-11 42.60 42.60 42.60 42.60 0.0M
2021-08-10 42.20 42.20 42.20 42.20 0.0M
2021-08-09 42.20 43.80 42.20 43.80 0.0M
2021-08-06 41.40 43.40 41.40 43.40 0.0M
2021-08-05 41.20 43.00 41.20 43.00 0.0M
2021-08-04 41.20 42.20 41.20 42.20 0.0M
2021-08-03 40.80 42.40 40.80 42.40 0.0M
2021-08-02 41.20 43.40 41.20 43.40 0.0M
2021-07-30 39.80 41.60 39.80 41.60 0.0M
2021-07-29 39.40 41.40 39.40 41.40 0.0M
2021-07-28 40.60 43.20 40.60 43.20 0.0M
2021-07-27 40.40 41.60 40.40 41.60 0.0M
2021-07-26 39.60 41.40 39.60 41.40 0.0M
2021-07-23 39.80 41.60 39.80 41.60 0.0M
2021-07-22 40.20 41.20 40.20 41.20 0.0M
2021-07-21 40.00 41.80 40.00 41.80 0.0M
2021-07-20 39.60 41.00 39.60 41.00 0.0M
2021-07-19 40.40 41.40 40.40 41.40 0.0M
2021-07-16 40.40 42.20 40.40 42.20 0.0M
2021-07-15 39.80 41.00 39.80 41.00 0.0M
2021-07-14 39.80 42.00 39.80 42.00 0.0M
2021-07-13 40.00 41.80 40.00 41.80 0.0M
2021-07-12 39.20 40.60 39.20 40.60 0.0M
2021-07-09 39.00 40.40 39.00 40.40 0.0M
2021-07-08 39.40 39.40 39.40 39.40 0.0M
2021-07-07 39.40 39.40 39.40 39.40 0.0M
2021-07-06 39.80 41.00 39.80 41.00 0.0M
2021-07-05 39.60 39.60 39.60 39.60 0.0M
2021-07-02 40.40 41.60 40.40 41.60 0.0M
2021-07-01 39.60 41.20 39.60 41.20 0.0M
2021-06-30 39.60 41.20 39.60 41.20 0.0M
2021-06-29 39.60 41.40 39.60 41.40 0.0M
2021-06-28 40.60 41.40 40.60 41.40 0.0M
2021-06-25 39.60 41.20 39.60 41.20 0.0M
2021-06-24 39.00 40.40 39.00 40.40 0.0M
2021-06-23 39.40 39.40 39.40 39.40 0.0M
2021-06-22 39.20 40.60 39.20 40.60 0.0M
2021-06-21 39.00 40.40 39.00 40.40 0.0M
2021-06-18 39.80 41.00 39.80 41.00 0.0M
2021-06-17 41.00 43.00 41.00 43.00 0.0M
2021-06-16 40.80 42.20 40.80 42.20 0.0M
2021-06-15 40.60 42.40 40.60 42.40 0.0M
2021-06-14 41.00 42.60 41.00 42.60 0.0M
2021-06-11 40.60 42.80 40.60 42.80 0.0M
2021-06-10 40.80 42.80 40.80 42.80 0.0M
2021-06-09 41.20 42.60 41.20 42.60 0.0M
2021-06-08 41.00 42.60 41.00 42.60 0.0M
2021-06-07 41.40 42.80 41.40 42.80 0.0M
2021-06-04 41.80 41.80 41.80 41.80 0.0M
2021-06-03 41.80 41.80 41.80 41.80 0.0M
2021-06-02 42.20 43.60 42.20 43.60 0.0M
2021-06-01 42.00 44.00 42.00 44.00 0.0M
2021-05-31 42.00 42.00 42.00 42.00 0.0M
2021-05-28 41.60 43.20 41.60 43.20 0.0M
2021-05-27 41.00 43.20 41.00 43.20 0.0M
2021-05-26 41.00 42.80 41.00 42.80 0.0M
2021-05-25 42.40 43.80 42.40 43.80 0.0M
2021-05-21 42.80 44.60 42.80 44.60 0.0M
2021-05-20 43.00 44.40 43.00 44.40 0.0M
2021-05-19 43.00 44.40 43.00 44.40 0.0M
2021-05-18 44.20 45.40 44.20 45.40 0.0M
2021-05-17 44.60 46.40 44.60 46.40 0.0M
2021-05-14 44.60 46.20 44.60 46.20 0.0M
2021-05-13 43.40 45.00 43.40 45.00 0.0M
2021-05-12 43.60 46.20 43.60 46.20 0.0M
2021-05-11 44.20 46.00 44.20 46.00 0.0M
2021-05-10 45.40 47.80 45.40 47.80 0.0M
2021-05-07 45.40 46.60 45.40 46.60 0.0M
2021-05-06 45.80 45.80 45.80 45.80 0.0M
2021-05-05 45.80 47.40 45.80 47.40 0.0M
2021-05-04 44.60 46.80 44.60 46.80 0.0M
2021-05-03 44.40 46.20 44.40 46.20 0.0M
2021-04-30 43.80 46.00 43.80 46.00 0.0M
2021-04-29 43.00 45.40 43.00 45.40 0.0M
2021-04-28 43.40 45.20 43.40 45.20 0.0M
2021-04-27 43.00 44.60 43.00 44.60 0.0M
2021-04-26 43.20 45.00 43.20 45.00 0.0M
2021-04-23 43.20 44.60 43.20 44.60 0.0M
2021-04-22 43.20 45.20 43.20 45.20 0.0M
2021-04-21 42.80 42.80 42.80 42.80 0.0M
2021-04-20 42.80 44.60 42.80 44.60 0.0M
2021-04-19 42.60 44.40 42.60 44.40 0.0M
2021-04-16 42.40 44.60 42.40 44.60 0.0M
2021-04-15 42.00 43.60 42.00 43.60 0.0M
2021-04-14 41.60 43.60 41.60 43.60 0.0M
2021-04-13 41.60 42.80 41.60 42.80 0.0M
2021-04-12 41.00 42.80 41.00 42.80 0.0M
2021-04-09 41.00 42.60 41.00 42.60 0.0M
2021-04-08 41.40 42.60 41.40 42.60 0.0M
2021-04-07 41.00 44.80 41.00 42.40 0.0M
2021-04-06 41.00 42.40 41.00 42.40 0.0M
2021-04-01 40.40 42.20 40.40 42.20 0.0M
2021-03-31 41.40 42.80 41.40 42.80 0.0M
2021-03-30 41.60 43.40 41.60 43.40 0.0M
2021-03-29 40.60 42.20 40.60 42.20 0.0M
2021-03-26 41.40 43.20 41.40 43.20 0.0M
2021-03-25 40.80 42.20 40.80 42.20 0.0M
2021-03-24 40.60 43.00 40.60 43.00 0.0M
2021-03-23 40.40 42.00 40.40 42.00 0.0M
2021-03-22 41.40 42.40 41.40 42.40 0.0M
2021-03-19 42.60 48.00 37.20 37.20 0.0M
2021-03-18 41.20 41.20 41.20 41.20 0.0M
2021-03-17 42.00 42.00 42.00 42.00 0.0M
2021-03-16 42.20 43.40 42.20 43.40 0.0M
2021-03-15 41.40 42.80 41.40 42.80 0.0M
2021-03-12 41.60 43.60 41.60 43.60 0.0M
2021-03-11 41.80 42.60 41.80 42.60 0.0M
2021-03-10 41.20 41.20 41.20 41.20 0.0M
2021-03-09 42.20 42.40 42.20 42.40 0.0M
2021-03-08 39.80 42.60 39.80 42.60 0.0M
2021-03-05 39.20 39.20 39.20 39.20 0.0M
2021-03-04 39.60 41.00 39.60 41.00 0.0M
2021-03-03 39.60 41.00 39.60 41.00 0.0M
2021-03-02 39.60 40.80 39.60 40.80 0.0M
2021-03-01 40.40 44.40 40.40 44.40 0.0M
2021-02-26 39.60 40.80 39.60 40.80 0.0M
2021-02-25 43.40 43.40 41.00 41.00 0.0M
2021-02-24 39.40 41.40 39.40 41.40 0.0M
2021-02-23 39.60 39.60 39.60 39.60 0.0M
2021-02-22 38.40 40.00 38.40 40.00 0.0M
2021-02-19 39.40 39.40 39.40 39.40 0.0M
2021-02-18 40.00 40.00 40.00 40.00 0.0M
2021-02-17 39.60 39.60 39.60 39.60 0.0M
2021-02-16 40.00 40.00 40.00 40.00 0.0M
2021-02-15 40.00 40.00 40.00 40.00 0.0M
2021-02-12 40.40 40.40 40.40 40.40 0.0M
2021-02-11 39.80 39.80 39.80 39.80 0.0M
2021-02-10 38.80 38.80 38.80 38.80 0.0M
2021-02-09 39.40 41.20 39.40 41.20 0.0M
2021-02-08 39.00 42.80 39.00 42.80 0.0M
2021-02-05 38.80 40.60 38.80 40.60 0.0M
2021-02-04 36.80 38.60 36.80 38.60 0.0M
2021-02-03 36.80 38.00 36.80 38.00 0.0M
2021-02-02 36.80 38.20 36.80 38.20 0.0M
2021-02-01 36.40 38.00 36.40 38.00 0.0M
2021-01-29 35.00 36.40 35.00 36.40 0.0M
2021-01-28 37.20 38.60 37.20 38.60 0.0M
2021-01-27 37.40 37.40 37.40 37.40 0.0M
2021-01-26 38.00 38.00 38.00 38.00 0.0M
2021-01-25 38.40 38.40 38.40 38.40 0.0M
2021-01-22 39.00 40.20 39.00 40.20 0.0M
2021-01-21 40.60 42.00 40.60 42.00 0.0M
2021-01-20 40.60 42.00 40.60 42.00 0.0M
2021-01-19 40.40 41.80 40.40 41.80 0.0M
2021-01-18 40.20 40.20 40.20 40.20 0.0M
2021-01-15 40.60 42.20 40.60 42.20 0.0M
2021-01-14 40.40 40.40 40.40 40.40 0.0M
2021-01-13 40.00 40.00 40.00 40.00 0.0M
2021-01-12 39.60 41.40 39.60 41.40 0.0M
2021-01-11 39.40 40.80 39.40 40.80 0.0M
2021-01-08 39.80 41.20 39.80 41.20 0.0M
2021-01-07 41.00 42.20 41.00 42.20 0.0M
2021-01-06 37.80 37.80 37.80 37.80 0.0M
2021-01-05 38.20 39.80 38.20 39.80 0.0M
2021-01-04 39.40 40.60 39.40 40.60 0.0M