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
2023-12-29 47.60 47.60 47.60 47.60 0.0M
2023-12-28 47.00 49.60 47.00 49.60 0.0M
2023-12-27 47.20 47.20 47.20 47.20 0.0M
2023-12-22 47.20 49.40 47.20 49.40 0.0M
2023-12-21 47.20 49.20 47.20 49.20 0.0M
2023-12-20 48.00 50.50 48.00 49.40 0.0M
2023-12-19 47.80 49.80 47.80 49.80 0.0M
2023-12-18 47.40 49.80 47.40 49.80 0.0M
2023-12-15 47.60 49.40 47.60 49.40 0.0M
2023-12-14 49.00 49.60 49.00 49.60 0.0M
2023-12-13 49.40 51.00 49.40 51.00 0.0M
2023-12-12 49.00 51.50 49.00 51.50 0.0M
2023-12-11 49.20 51.00 49.20 51.00 0.0M
2023-12-08 49.00 51.00 49.00 51.00 0.0M
2023-12-07 49.80 50.50 49.80 50.50 0.0M
2023-12-06 50.00 51.50 50.00 51.50 0.0M
2023-12-05 50.00 52.00 50.00 52.00 0.0M
2023-12-04 50.50 50.50 50.50 50.50 0.0M
2023-12-01 49.40 49.40 49.40 49.40 0.0M
2023-11-30 48.20 51.50 48.20 51.50 0.0M
2023-11-29 48.20 50.00 48.20 50.00 0.0M
2023-11-28 49.00 50.00 49.00 50.00 0.0M
2023-11-27 48.60 48.60 48.60 48.60 0.0M
2023-11-24 48.40 50.50 48.40 50.50 0.0M
2023-11-23 48.40 50.50 48.40 50.50 0.0M
2023-11-22 48.20 50.50 48.20 50.50 0.0M
2023-11-21 47.40 50.00 47.40 50.00 0.0M
2023-11-20 47.40 49.40 47.40 49.40 0.0M
2023-11-17 47.20 49.40 47.20 49.40 0.0M
2023-11-16 47.80 47.80 47.80 47.80 0.0M
2023-11-15 48.20 49.80 48.20 49.80 0.0M
2023-11-14 48.60 50.00 48.60 50.00 0.0M
2023-11-13 48.00 50.50 48.00 50.50 0.0M
2023-11-10 47.60 47.60 47.60 47.60 0.0M
2023-11-09 48.00 49.60 48.00 49.60 0.0M
2023-11-08 49.00 50.00 49.00 50.00 0.0M
2023-11-07 48.00 51.00 48.00 51.00 0.0M
2023-11-06 48.40 50.00 48.40 50.00 0.0M
2023-11-03 48.60 50.50 48.60 50.50 0.0M
2023-11-02 52.50 52.50 52.50 52.50 0.0M
2023-11-01 51.50 54.50 51.50 54.50 0.0M
2023-10-31 50.50 53.50 50.50 53.50 0.0M
2023-10-30 49.80 52.50 49.80 52.50 0.0M
2023-10-27 51.00 51.00 51.00 51.00 0.0M
2023-10-26 50.50 50.50 50.50 50.50 0.0M
2023-10-25 51.00 52.50 51.00 52.50 0.0M
2023-10-24 50.00 53.00 50.00 53.00 0.0M
2023-10-23 51.00 52.00 51.00 52.00 0.0M
2023-10-20 52.00 53.00 52.00 53.00 0.0M
2023-10-19 53.00 54.00 53.00 54.00 0.0M
2023-10-18 53.50 55.50 53.50 55.50 0.0M
2023-10-17 53.00 55.50 53.00 55.50 0.0M
2023-10-16 52.50 52.50 52.50 52.50 0.0M
2023-10-13 52.00 54.50 52.00 54.50 0.0M
2023-10-12 50.50 53.50 50.50 53.50 0.0M
2023-10-11 50.50 52.00 50.50 52.00 0.0M
2023-10-10 51.50 52.00 51.50 52.00 0.0M
2023-10-09 51.00 53.00 51.00 53.00 0.0M
2023-10-06 51.50 53.00 51.50 53.00 0.0M
2023-10-05 51.00 53.50 51.00 53.50 0.0M
2023-10-04 49.60 53.00 49.60 53.00 0.0M
2023-10-03 51.00 52.00 51.00 52.00 0.0M
2023-10-02 51.00 53.00 51.00 53.00 0.0M
2023-09-29 52.00 53.00 52.00 53.00 0.0M
2023-09-28 52.00 54.00 52.00 54.00 0.0M
2023-09-27 52.00 54.00 52.00 54.00 0.0M
2023-09-26 52.50 54.00 52.50 54.00 0.0M
2023-09-25 52.00 52.00 52.00 52.00 0.0M
2023-09-22 52.00 54.00 52.00 54.00 0.0M
2023-09-21 52.00 53.50 52.00 53.50 0.0M
2023-09-20 52.00 54.00 52.00 54.00 0.0M
2023-09-19 51.00 51.00 51.00 51.00 0.0M
2023-09-18 51.50 54.00 51.50 54.00 0.0M
2023-09-15 49.80 53.50 49.80 53.50 0.0M
2023-09-14 49.40 52.00 49.40 52.00 0.0M
2023-09-13 50.50 51.50 50.50 51.50 0.0M
2023-09-12 48.60 48.60 48.60 48.60 0.0M
2023-09-11 48.20 48.20 48.20 48.20 0.0M
2023-09-08 49.20 49.20 49.20 49.20 0.0M
2023-09-07 49.00 51.00 49.00 51.00 0.0M
2023-09-06 48.80 51.00 48.80 51.00 0.0M
2023-09-05 49.40 51.00 49.40 51.00 0.0M
2023-09-04 49.40 49.40 49.40 49.40 0.0M
2023-09-01 48.20 51.50 48.20 51.50 0.0M
2023-08-31 48.60 50.00 48.60 50.00 0.0M
2023-08-30 48.60 50.50 48.60 50.50 0.0M
2023-08-29 48.00 50.00 48.00 50.00 0.0M
2023-08-28 48.00 50.00 48.00 50.00 0.0M
2023-08-25 48.80 50.00 48.80 50.00 0.0M
2023-08-24 47.80 50.50 47.80 50.50 0.0M
2023-08-23 47.60 49.60 47.60 49.60 0.0M
2023-08-22 47.80 49.60 47.80 49.60 0.0M
2023-08-21 48.00 50.00 48.00 50.00 0.0M
2023-08-18 47.80 47.80 47.80 47.80 0.0M
2023-08-17 49.00 49.80 49.00 49.80 0.0M
2023-08-16 48.20 50.50 48.20 50.50 0.0M
2023-08-15 48.60 50.00 48.60 50.00 0.0M
2023-08-14 48.80 50.50 48.80 50.50 0.0M
2023-08-11 48.00 48.00 48.00 48.00 0.0M
2023-08-10 47.60 50.00 47.60 50.00 0.0M
2023-08-09 47.80 49.60 47.80 49.60 0.0M
2023-08-08 48.60 49.80 48.60 49.80 0.0M
2023-08-07 48.40 48.40 48.40 48.40 0.0M
2023-08-04 49.20 50.00 49.20 50.00 0.0M
2023-08-03 49.20 51.00 49.20 51.00 0.0M
2023-08-02 47.60 51.00 47.60 51.00 0.0M
2023-08-01 48.00 49.80 48.00 49.80 0.0M
2023-07-31 47.60 49.80 47.60 49.80 0.0M
2023-07-28 48.20 49.60 48.20 49.60 0.0M
2023-07-27 47.60 50.00 47.60 50.00 0.0M
2023-07-26 46.80 49.60 46.80 49.60 0.0M
2023-07-25 47.00 49.00 47.00 49.00 0.0M
2023-07-24 47.00 49.00 47.00 49.00 0.0M
2023-07-21 46.80 49.00 46.80 49.00 0.0M
2023-07-20 45.80 48.80 45.80 48.80 0.0M
2023-07-19 45.80 48.00 45.80 48.00 0.0M
2023-07-18 45.20 47.60 45.20 47.60 0.0M
2023-07-17 44.60 44.60 44.60 44.60 0.0M
2023-07-14 45.00 45.00 45.00 45.00 0.0M
2023-07-13 45.40 47.00 45.40 47.00 0.0M
2023-07-12 46.40 47.40 46.40 47.40 0.0M
2023-07-11 46.20 48.40 46.20 48.40 0.0M
2023-07-10 46.80 48.20 46.80 48.20 0.0M
2023-07-07 46.20 49.00 46.20 49.00 0.0M
2023-07-06 46.40 48.20 46.40 48.20 0.0M
2023-07-05 47.00 48.60 47.00 48.60 0.0M
2023-07-04 47.00 49.20 47.00 49.20 0.0M
2023-07-03 47.20 49.00 47.20 49.00 0.0M
2023-06-30 47.00 49.20 47.00 49.20 0.0M
2023-06-29 45.80 48.80 45.80 48.80 0.0M
2023-06-28 46.80 47.80 46.80 47.80 0.0M
2023-06-27 46.80 48.80 46.80 48.80 0.0M
2023-06-26 47.00 48.80 47.00 48.80 0.0M
2023-06-23 48.00 49.80 48.00 49.00 0.0M
2023-06-22 47.20 49.80 47.20 49.80 0.0M
2023-06-21 47.60 49.60 47.60 49.60 0.0M
2023-06-20 47.80 49.80 47.80 49.80 0.0M
2023-06-19 48.00 48.00 48.00 48.00 0.0M
2023-06-16 47.20 50.00 47.20 50.00 0.0M
2023-06-15 47.40 49.20 47.40 49.20 0.0M
2023-06-14 48.20 49.20 48.20 49.20 0.0M
2023-06-13 47.40 50.00 47.40 50.00 0.0M
2023-06-12 48.00 49.60 48.00 49.60 0.0M
2023-06-09 48.00 50.00 48.00 50.00 0.0M
2023-06-08 48.80 49.80 48.80 49.80 0.0M
2023-06-07 48.40 50.50 48.40 50.50 0.0M
2023-06-06 47.20 50.00 47.20 50.00 0.0M
2023-06-05 47.60 49.40 47.60 49.40 0.0M
2023-06-02 45.80 49.60 45.80 49.60 0.0M
2023-06-01 46.40 47.80 46.40 47.80 0.0M
2023-05-31 47.00 48.40 47.00 48.40 0.0M
2023-05-30 47.20 49.00 47.20 49.00 0.0M
2023-05-29 47.00 47.00 47.00 47.00 0.0M
2023-05-26 46.80 48.80 46.80 48.80 0.0M
2023-05-25 48.00 49.00 48.00 49.00 0.0M
2023-05-24 48.40 49.80 48.40 49.80 0.0M
2023-05-23 49.60 50.50 49.60 50.50 0.0M
2023-05-22 49.60 49.60 49.60 49.60 0.0M
2023-05-19 49.40 51.50 49.40 51.50 0.0M
2023-05-18 47.80 47.80 47.80 47.80 0.0M
2023-05-17 48.20 49.80 48.20 49.80 0.0M
2023-05-16 48.20 48.20 48.20 48.20 0.0M
2023-05-15 48.20 50.00 48.20 50.00 0.0M
2023-05-12 48.40 50.00 48.40 50.00 0.0M
2023-05-11 48.20 50.00 48.20 50.00 0.0M
2023-05-10 48.20 50.00 48.20 50.00 0.0M
2023-05-09 47.80 50.00 47.80 50.00 0.0M
2023-05-08 47.20 49.80 47.20 49.80 0.0M
2023-05-05 46.40 49.60 46.40 49.20 0.0M
2023-05-04 47.40 48.80 47.40 48.40 0.0M
2023-05-03 48.40 48.40 48.40 48.40 0.0M
2023-05-02 49.40 50.00 49.40 50.00 0.0M
2023-04-28 48.40 51.00 48.40 51.00 0.0M
2023-04-27 49.60 50.50 49.60 50.50 0.0M
2023-04-26 49.00 51.50 49.00 51.50 0.0M
2023-04-25 48.40 51.00 48.40 51.00 0.0M
2023-04-24 48.60 50.50 48.60 50.50 0.0M
2023-04-21 49.40 49.40 49.40 49.40 0.0M
2023-04-20 50.00 51.00 50.00 51.00 0.0M
2023-04-19 49.40 52.00 49.40 52.00 0.0M
2023-04-18 49.20 51.50 49.20 51.50 0.0M
2023-04-17 48.00 48.00 48.00 48.00 0.0M
2023-04-14 47.60 50.00 47.60 49.80 0.0M
2023-04-13 48.20 49.80 48.20 49.80 0.0M
2023-04-12 48.00 50.00 48.00 50.00 0.0M
2023-04-11 48.00 50.00 48.00 50.00 0.0M
2023-04-06 47.00 48.80 47.00 48.80 0.0M
2023-04-05 47.00 49.00 47.00 49.00 0.0M
2023-04-04 47.80 48.80 47.80 48.80 0.0M
2023-04-03 48.00 49.80 48.00 49.80 0.0M
2023-03-31 47.40 49.80 47.40 49.80 0.0M
2023-03-30 48.00 49.20 48.00 49.20 0.0M
2023-03-29 47.40 50.00 47.40 50.00 0.0M
2023-03-28 46.40 49.20 46.40 49.20 0.0M
2023-03-27 46.60 48.40 46.60 48.40 0.0M
2023-03-24 46.00 48.40 46.00 48.40 0.0M
2023-03-23 47.00 47.80 47.00 47.80 0.0M
2023-03-22 48.60 49.00 48.60 49.00 0.0M
2023-03-21 47.40 50.50 47.40 50.50 0.0M
2023-03-20 46.00 49.40 46.00 49.40 0.0M
2023-03-17 49.40 49.40 48.20 48.20 0.0M
2023-03-16 47.60 51.50 47.60 51.50 0.0M
2023-03-15 48.80 49.80 48.80 49.80 0.0M
2023-03-14 48.40 51.00 48.40 51.00 0.0M
2023-03-13 51.00 51.00 50.00 50.00 0.0M
2023-03-10 51.50 52.50 51.50 52.50 0.0M
2023-03-09 52.00 53.50 52.00 53.50 0.0M
2023-03-08 55.00 55.00 54.50 54.50 0.0M
2023-03-07 55.00 55.50 55.00 55.50 0.0M
2023-03-06 55.00 55.50 55.00 55.50 0.0M
2023-03-03 55.00 56.50 55.00 56.50 0.0M
2023-03-02 55.00 56.50 55.00 56.50 0.0M
2023-03-01 54.50 56.50 54.50 56.50 0.0M
2023-02-28 54.50 57.00 54.50 57.00 0.0M
2023-02-27 55.00 55.00 55.00 55.00 0.0M
2023-02-24 55.00 57.00 55.00 57.00 0.0M
2023-02-23 55.50 57.00 55.50 57.00 0.0M
2023-02-22 55.50 57.00 55.50 57.00 0.0M
2023-02-21 56.00 56.00 56.00 56.00 0.0M
2023-02-20 56.00 56.00 56.00 56.00 0.0M
2023-02-17 55.50 58.00 55.50 58.00 0.0M
2023-02-16 56.00 58.00 56.00 58.00 0.0M
2023-02-15 55.50 58.00 55.50 58.00 0.0M
2023-02-14 56.50 58.00 56.50 58.00 0.0M
2023-02-13 56.00 56.00 56.00 56.00 0.0M
2023-02-10 56.00 58.00 56.00 58.00 0.0M
2023-02-09 55.50 58.50 55.50 58.50 0.0M
2023-02-08 55.00 57.50 55.00 57.50 0.0M
2023-02-07 59.00 59.50 57.50 57.50 0.0M
2023-02-06 53.50 53.50 53.50 53.50 0.0M
2023-02-03 53.00 55.50 53.00 55.50 0.0M
2023-02-02 53.50 55.50 53.50 55.50 0.0M
2023-02-01 55.00 55.50 55.00 55.50 0.0M
2023-01-31 54.50 57.00 54.50 57.00 0.0M
2023-01-30 54.50 56.50 54.50 56.50 0.0M
2023-01-27 55.50 56.50 55.50 56.50 0.0M
2023-01-26 52.00 52.00 52.00 52.00 0.0M
2023-01-25 51.00 54.00 51.00 54.00 0.0M
2023-01-24 50.50 53.00 50.50 53.00 0.0M
2023-01-23 50.00 50.00 50.00 50.00 0.0M
2023-01-20 49.60 52.00 49.60 52.00 0.0M
2023-01-19 49.80 52.00 49.80 52.00 0.0M
2023-01-18 49.80 52.00 49.80 52.00 0.0M
2023-01-17 50.00 52.00 50.00 52.00 0.0M
2023-01-16 50.50 50.50 50.50 50.50 0.0M
2023-01-13 49.40 52.00 49.40 52.00 0.0M
2023-01-12 50.50 51.50 50.50 51.50 0.0M
2023-01-11 51.00 51.00 51.00 51.00 0.0M
2023-01-10 49.60 52.50 49.60 52.50 0.0M
2023-01-09 50.00 51.50 50.00 51.50 0.0M
2023-01-06 49.60 52.00 49.60 52.00 0.0M
2023-01-05 49.40 51.50 49.40 51.50 0.0M
2023-01-04 49.40 49.40 49.40 49.40 0.0M
2023-01-03 49.40 51.50 49.40 51.50 0.0M
2023-01-02 48.40 48.40 48.40 48.40 0.0M