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
2022-12-30 48.00 48.00 48.00 48.00 0.0M
2022-12-29 48.40 50.00 48.40 50.00 0.0M
2022-12-28 49.00 50.50 49.00 50.50 0.0M
2022-12-27 49.40 51.00 49.40 51.00 0.0M
2022-12-23 48.60 51.00 48.60 51.00 0.0M
2022-12-22 49.20 50.50 49.20 50.50 0.0M
2022-12-21 48.60 51.00 48.60 51.00 0.0M
2022-12-20 48.20 51.00 48.20 51.00 0.0M
2022-12-19 49.20 50.50 49.20 50.50 0.0M
2022-12-16 49.80 51.00 49.80 51.00 0.0M
2022-12-15 51.00 52.00 51.00 52.00 0.0M
2022-12-14 51.50 52.50 51.50 52.50 0.0M
2022-12-13 52.00 52.00 52.00 52.00 0.0M
2022-12-12 52.00 53.50 52.00 53.50 0.0M
2022-12-09 52.00 52.00 52.00 52.00 0.0M
2022-12-08 52.00 52.00 52.00 52.00 0.0M
2022-12-07 52.50 52.50 52.50 52.50 0.0M
2022-12-06 51.50 51.50 51.50 51.50 0.0M
2022-12-05 52.00 53.50 52.00 53.50 0.0M
2022-12-02 52.00 52.00 52.00 52.00 0.0M
2022-12-01 53.00 53.00 53.00 53.00 0.0M
2022-11-30 52.50 52.50 52.50 52.50 0.0M
2022-11-29 52.50 52.50 52.50 52.50 0.0M
2022-11-28 52.00 52.00 52.00 52.00 0.0M
2022-11-25 52.00 52.00 52.00 52.00 0.0M
2022-11-24 52.00 52.00 52.00 52.00 0.0M
2022-11-23 52.50 52.50 52.50 52.50 0.0M
2022-11-22 52.00 52.00 52.00 52.00 0.0M
2022-11-21 51.50 51.50 51.50 51.50 0.0M
2022-11-18 51.00 51.00 51.00 51.00 0.0M
2022-11-17 51.00 51.00 51.00 51.00 0.0M
2022-11-16 50.50 50.50 50.50 50.50 0.0M
2022-11-15 50.50 50.50 50.50 50.50 0.0M
2022-11-14 50.50 50.50 50.50 50.50 0.0M
2022-11-11 52.00 52.00 52.00 52.00 0.0M
2022-11-10 51.50 51.50 51.50 51.50 0.0M
2022-11-09 51.50 51.50 51.50 51.50 0.0M
2022-11-08 53.00 53.00 53.00 53.00 0.0M
2022-11-07 52.50 52.50 52.50 52.50 0.0M
2022-11-04 53.00 53.00 53.00 53.00 0.0M
2022-11-03 53.00 53.00 53.00 53.00 0.0M
2022-11-02 52.50 52.50 52.50 52.50 0.0M
2022-11-01 53.00 53.00 53.00 53.00 0.0M
2022-10-31 51.00 55.50 51.00 55.00 0.0M
2022-10-28 48.00 48.00 48.00 48.00 0.0M
2022-10-27 49.00 49.00 49.00 49.00 0.0M
2022-10-26 49.40 49.40 49.40 49.40 0.0M
2022-10-25 49.60 49.60 49.60 49.60 0.0M
2022-10-24 48.80 48.80 48.80 48.80 0.0M
2022-10-21 47.60 47.60 47.60 47.60 0.0M
2022-10-20 49.60 49.60 49.60 49.60 0.0M
2022-10-19 50.50 50.50 50.50 50.50 0.0M
2022-10-18 49.80 49.80 49.80 49.80 0.0M
2022-10-17 49.40 49.40 49.40 49.40 0.0M
2022-10-14 50.00 50.00 50.00 50.00 0.0M
2022-10-13 48.40 48.40 48.40 48.40 0.0M
2022-10-12 49.60 49.60 49.60 49.60 0.0M
2022-10-11 49.00 49.00 49.00 49.00 0.0M
2022-10-10 48.60 48.60 48.60 48.60 0.0M
2022-10-07 50.50 50.50 50.50 50.50 0.0M
2022-10-06 50.50 50.50 50.50 50.50 0.0M
2022-10-05 49.40 49.40 49.40 49.40 0.0M
2022-10-04 48.60 48.60 48.60 48.60 0.0M
2022-10-03 47.80 47.80 47.80 47.80 0.0M
2022-09-30 49.40 49.40 49.40 49.40 0.0M
2022-09-29 49.80 52.00 49.80 52.00 0.0M
2022-09-28 49.40 49.40 49.40 49.40 0.0M
2022-09-27 48.80 48.80 48.80 48.80 0.0M
2022-09-26 50.50 50.50 50.50 50.50 0.0M
2022-09-23 50.50 50.50 50.50 50.50 0.0M
2022-09-22 50.50 50.50 50.50 50.50 0.0M
2022-09-21 51.00 51.00 51.00 51.00 0.0M
2022-09-20 52.00 52.00 52.00 52.00 0.0M
2022-09-19 51.00 51.00 51.00 51.00 0.0M
2022-09-16 51.50 51.50 51.50 51.50 0.0M
2022-09-15 51.50 51.50 51.50 51.50 0.0M
2022-09-14 51.50 51.50 51.50 51.50 0.0M
2022-09-13 51.50 51.50 51.50 51.50 0.0M
2022-09-12 51.00 51.00 51.00 51.00 0.0M
2022-09-09 52.00 52.00 52.00 52.00 0.0M
2022-09-08 52.00 52.00 52.00 52.00 0.0M
2022-09-07 51.00 51.00 51.00 51.00 0.0M
2022-09-06 51.50 51.50 51.50 51.50 0.0M
2022-09-05 51.50 51.50 51.50 51.50 0.0M
2022-09-02 51.50 51.50 51.50 51.50 0.0M
2022-09-01 50.50 50.50 50.50 50.50 0.0M
2022-08-31 51.00 51.00 51.00 51.00 0.0M
2022-08-30 51.50 51.50 51.50 51.50 0.0M
2022-08-29 51.50 51.50 51.50 51.50 0.0M
2022-08-26 52.00 52.00 52.00 52.00 0.0M
2022-08-25 51.50 56.00 51.50 56.00 0.0M
2022-08-24 51.00 51.00 51.00 51.00 0.0M
2022-08-23 51.50 51.50 51.50 51.50 0.0M
2022-08-22 52.00 52.00 52.00 52.00 0.0M
2022-08-19 52.50 52.50 52.50 52.50 0.0M
2022-08-18 51.50 51.50 51.50 51.50 0.0M
2022-08-17 51.50 51.50 51.50 51.50 0.0M
2022-08-16 51.00 51.00 51.00 51.00 0.0M
2022-08-15 50.50 50.50 50.50 50.50 0.0M
2022-08-12 49.60 49.60 49.60 49.60 0.0M
2022-08-11 48.40 48.40 48.40 48.40 0.0M
2022-08-10 48.20 48.20 48.20 48.20 0.0M
2022-08-09 47.60 47.60 47.60 47.60 0.0M
2022-08-08 47.40 47.40 47.40 47.40 0.0M
2022-08-05 48.80 48.80 48.80 48.80 0.0M
2022-08-04 47.00 47.00 47.00 47.00 0.0M
2022-08-03 46.00 46.00 46.00 46.00 0.0M
2022-08-02 45.20 45.20 45.20 45.20 0.0M
2022-08-01 47.00 47.00 47.00 47.00 0.0M
2022-07-29 47.00 47.00 47.00 47.00 0.0M
2022-07-28 48.80 48.80 48.80 48.80 0.0M
2022-07-27 51.50 51.50 51.50 51.50 0.0M
2022-07-26 50.50 53.50 50.50 53.50 0.0M
2022-07-25 52.50 52.50 52.50 52.50 0.0M
2022-07-22 51.00 51.00 51.00 51.00 0.0M
2022-07-21 50.50 50.50 50.50 50.50 0.0M
2022-07-20 49.80 49.80 49.80 49.80 0.0M
2022-07-19 48.80 48.80 48.80 48.80 0.0M
2022-07-18 49.40 49.40 49.40 49.40 0.0M
2022-07-15 49.40 49.40 49.40 49.40 0.0M
2022-07-14 51.00 51.00 51.00 51.00 0.0M
2022-07-13 52.00 52.00 52.00 52.00 0.0M
2022-07-12 52.00 52.00 52.00 52.00 0.0M
2022-07-11 52.00 53.50 52.00 53.50 0.0M
2022-07-08 52.50 52.50 52.50 52.50 0.0M
2022-07-07 53.00 55.00 53.00 55.00 0.0M
2022-07-06 52.00 52.00 52.00 52.00 0.0M
2022-07-05 53.50 53.50 53.50 53.50 0.0M
2022-07-04 52.50 52.50 52.50 52.50 0.0M
2022-07-01 52.00 52.00 52.00 52.00 0.0M
2022-06-30 51.50 51.50 51.50 51.50 0.0M
2022-06-29 52.00 52.00 52.00 52.00 0.0M
2022-06-28 52.50 52.50 52.50 52.50 0.0M
2022-06-27 52.50 52.50 52.50 52.50 0.0M
2022-06-24 50.50 50.50 50.50 50.50 0.0M
2022-06-23 49.60 49.60 49.60 49.60 0.0M
2022-06-22 49.60 49.60 49.60 49.60 0.0M
2022-06-21 50.50 50.50 50.50 50.50 0.0M
2022-06-20 49.80 49.80 49.80 49.80 0.0M
2022-06-17 48.80 48.80 48.80 48.80 0.0M
2022-06-16 50.50 50.50 50.50 50.50 0.0M
2022-06-15 50.50 50.50 50.50 50.50 0.0M
2022-06-14 50.50 50.50 50.50 50.50 0.0M
2022-06-13 50.00 50.00 50.00 50.00 0.0M
2022-06-10 50.50 50.50 50.50 50.50 0.0M
2022-06-09 51.50 53.50 51.50 53.50 0.0M
2022-06-08 52.50 52.50 52.50 52.50 0.0M
2022-06-07 52.00 52.00 52.00 52.00 0.0M
2022-06-06 51.50 51.50 51.50 51.50 0.0M
2022-06-03 52.00 52.00 52.00 52.00 0.0M
2022-06-02 52.50 52.50 52.50 52.50 0.0M
2022-06-01 52.50 52.50 52.50 52.50 0.0M
2022-05-31 52.50 52.50 52.50 52.50 0.0M
2022-05-30 52.50 52.50 52.50 52.50 0.0M
2022-05-27 51.50 51.50 51.50 51.50 0.0M
2022-05-26 51.00 51.00 51.00 51.00 0.0M
2022-05-25 50.50 50.50 50.50 50.50 0.0M
2022-05-24 49.80 49.80 49.80 49.80 0.0M
2022-05-23 50.50 50.50 50.50 50.50 0.0M
2022-05-20 51.00 51.00 51.00 51.00 0.0M
2022-05-19 51.50 51.50 51.50 51.50 0.0M
2022-05-18 53.00 53.00 53.00 53.00 0.0M
2022-05-17 52.00 52.00 52.00 52.00 0.0M
2022-05-16 50.50 50.50 50.50 50.50 0.0M
2022-05-13 51.00 51.00 51.00 51.00 0.0M
2022-05-12 50.50 50.50 50.50 50.50 0.0M
2022-05-11 49.60 49.60 49.60 49.60 0.0M
2022-05-10 52.00 52.00 52.00 52.00 0.0M
2022-05-09 54.00 54.00 54.00 54.00 0.0M
2022-05-06 54.50 54.50 54.50 54.50 0.0M
2022-05-05 54.50 54.50 54.50 54.50 0.0M
2022-05-04 53.00 53.00 53.00 53.00 0.0M
2022-05-03 52.00 52.00 52.00 52.00 0.0M
2022-05-02 52.50 52.50 52.50 52.50 0.0M
2022-04-29 52.50 52.50 52.50 52.50 0.0M
2022-04-28 53.00 53.00 53.00 53.00 0.0M
2022-04-27 49.00 49.00 49.00 49.00 0.0M
2022-04-26 49.20 49.20 49.20 49.20 0.0M
2022-04-25 49.60 49.60 49.60 49.60 0.0M
2022-04-22 51.50 51.50 51.50 51.50 0.0M
2022-04-21 51.00 51.00 51.00 51.00 0.0M
2022-04-20 49.60 49.60 49.60 49.60 0.0M
2022-04-19 50.00 50.00 50.00 50.00 0.0M
2022-04-14 49.60 49.60 49.60 49.60 0.0M
2022-04-13 50.50 50.50 50.50 50.50 0.0M
2022-04-12 50.50 50.50 50.50 50.50 0.0M
2022-04-11 51.00 51.00 51.00 51.00 0.0M
2022-04-08 50.50 50.50 50.50 50.50 0.0M
2022-04-07 51.00 51.00 51.00 51.00 0.0M
2022-04-06 51.50 51.50 51.50 51.50 0.0M
2022-04-05 51.50 51.50 51.50 51.50 0.0M
2022-04-04 52.50 53.00 52.50 53.00 0.0M
2022-04-01 52.50 52.50 52.50 52.50 0.0M
2022-03-31 51.50 51.50 51.50 51.50 0.0M
2022-03-30 51.00 51.00 51.00 51.00 0.0M
2022-03-29 50.50 50.50 50.50 50.50 0.0M
2022-03-28 50.50 50.50 50.50 50.50 0.0M
2022-03-25 49.60 49.60 49.60 49.60 0.0M
2022-03-24 49.80 51.50 49.80 51.50 0.0M
2022-03-23 49.20 49.20 49.20 49.20 0.0M
2022-03-22 48.80 51.00 48.80 51.00 0.0M
2022-03-21 47.80 51.00 47.80 51.00 0.0M
2022-03-18 46.80 46.80 46.80 46.80 0.0M
2022-03-17 47.00 47.00 47.00 47.00 0.0M
2022-03-16 46.80 46.80 46.80 46.80 0.0M
2022-03-15 45.40 45.40 45.40 45.40 0.0M
2022-03-14 45.00 45.00 45.00 45.00 0.0M
2022-03-11 44.80 44.80 44.80 44.80 0.0M
2022-03-10 45.20 45.20 45.20 45.20 0.0M
2022-03-09 44.80 44.80 44.80 44.80 0.0M
2022-03-08 44.80 44.80 44.80 44.80 0.0M
2022-03-07 46.40 46.40 46.40 46.40 0.0M
2022-03-04 47.20 47.20 47.20 47.20 0.0M
2022-03-03 47.60 47.60 47.60 47.60 0.0M
2022-03-02 45.40 45.40 45.40 45.40 0.0M
2022-03-01 46.40 46.40 46.40 46.40 0.0M
2022-02-28 47.60 47.60 47.60 47.60 0.0M
2022-02-25 45.00 48.80 45.00 48.80 0.0M
2022-02-24 46.40 46.40 46.40 46.40 0.0M
2022-02-23 48.00 48.00 48.00 48.00 0.0M
2022-02-22 48.00 50.50 48.00 50.50 0.0M
2022-02-21 48.80 48.80 48.80 48.80 0.0M
2022-02-18 48.60 50.50 48.60 50.50 0.0M
2022-02-17 48.00 50.00 48.00 50.00 0.0M
2022-02-16 47.40 47.40 47.40 47.40 0.0M
2022-02-15 47.40 47.80 47.40 47.80 0.0M
2022-02-14 47.20 47.20 47.20 47.20 0.0M
2022-02-11 46.60 49.20 46.60 49.20 0.0M
2022-02-10 47.20 47.20 47.20 47.20 0.0M
2022-02-09 47.60 47.60 47.60 47.60 0.0M
2022-02-08 47.20 47.20 47.00 47.00 0.0M
2022-02-07 46.80 46.80 46.80 46.80 0.0M
2022-02-04 47.60 49.00 47.60 49.00 0.0M
2022-02-03 47.80 47.80 47.80 47.80 0.0M
2022-02-02 48.80 48.80 48.80 48.80 0.0M
2022-02-01 48.40 48.40 48.40 48.40 0.0M
2022-01-31 53.00 53.00 48.60 48.60 0.0M
2022-01-28 46.60 49.40 46.60 49.40 0.0M
2022-01-27 47.20 47.20 47.20 47.20 0.0M
2022-01-26 47.60 47.60 47.60 47.60 0.0M
2022-01-25 46.60 46.60 46.60 46.60 0.0M
2022-01-24 47.20 47.20 47.20 47.20 0.0M
2022-01-21 47.40 47.40 47.40 47.40 0.0M
2022-01-20 47.40 47.40 47.40 47.40 0.0M
2022-01-19 47.40 47.40 47.40 47.40 0.0M
2022-01-18 47.20 47.20 47.00 47.00 0.0M
2022-01-17 47.60 47.60 47.60 47.60 0.0M
2022-01-14 47.20 48.60 47.20 48.60 0.0M
2022-01-13 46.40 46.60 46.40 46.60 0.0M
2022-01-12 47.20 47.20 47.20 47.20 0.0M
2022-01-11 46.80 46.80 46.80 46.80 0.0M
2022-01-10 46.80 46.80 46.80 46.80 0.0M
2022-01-07 46.80 46.80 46.80 46.80 0.0M
2022-01-06 45.80 45.80 45.80 45.80 0.0M
2022-01-05 46.20 46.20 46.20 46.20 0.0M
2022-01-04 45.80 45.80 45.80 45.80 0.0M
2022-01-03 45.80 45.80 45.80 45.80 0.0M