Siriuspoint Ltd (SPNT) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	24.88	25.13	24.68	25.12	+1.01%	842,700
2026-10-15	25.60	25.72	24.72	24.87	-1.58%	1,133,700
2026-10-14	25.10	25.47	24.80	25.27	+0.12%	898,500
2026-10-13	25.91	25.91	25.23	25.24	-1.17%	601,600
2026-10-12	25.11	25.62	25.11	25.54	+2.32%	544,700
2026-10-09	24.93	25.18	24.82	24.96	-0.28%	390,600
2026-10-08	24.66	25.31	24.53	25.03	+1.67%	749,000
2026-10-07	24.48	25.00	24.42	24.62	+0.04%	679,100
2026-10-06	24.84	25.04	24.43	24.61	+0.45%	907,117
2026-10-05	24.40	24.77	24.25	24.50	+0.33%	845,944
2026-10-02	24.58	24.76	24.38	24.42	+0.04%	912,500
2026-10-01	24.23	24.78	24.20	24.41	+0.66%	568,700
2026-09-30	24.87	24.93	24.24	24.25	-2.38%	908,900
2026-09-29	24.70	24.91	24.57	24.84	+0.04%	702,800
2026-09-28	25.33	25.77	24.79	24.83	-2.17%	600,800
2026-09-25	25.91	26.08	25.32	25.38	-1.63%	703,000
2026-09-24	25.65	26.50	25.59	25.80	+1.49%	1,664,100
2026-09-23	25.49	25.84	25.33	25.42	-0.24%	1,049,100
2026-09-22	25.91	26.16	25.41	25.48	+1.23%	2,729,500
2026-09-21	24.72	25.22	24.69	25.17	+1.70%	1,979,400
2026-09-18	24.35	24.75	24.11	24.75	+1.31%	3,508,100
2026-09-17	24.68	24.74	24.24	24.43	-0.16%	710,400
2026-09-16	24.61	24.78	24.10	24.47	-0.81%	1,131,100
2026-09-15	24.52	24.81	24.37	24.67	+0.20%	640,500
2026-09-14	24.52	24.69	24.37	24.62	+1.74%	1,317,300
2026-09-11	24.72	24.72	23.93	24.20	-0.66%	826,100
2026-09-10	24.28	24.48	24.08	24.36	+0.41%	564,700
2026-09-09	24.06	24.27	23.72	24.26	+0.46%	552,300
2026-09-08	24.21	24.52	24.06	24.15	-1.35%	494,800
2026-09-04	24.55	24.70	23.90	24.48	-1.45%	868,500
2026-09-03	24.66	25.08	24.63	24.84	+2.14%	575,700
2026-09-02	24.50	24.77	24.27	24.32	-0.37%	753,800
2026-09-01	24.45	24.52	24.19	24.41	+0.91%	427,600
2026-08-31	24.16	24.28	24.09	24.19	+0.04%	555,300
2026-08-28	24.24	24.47	23.93	24.18	+0.46%	415,800
2026-08-27	23.74	24.21	23.53	24.07	+0.38%	432,400
2026-08-26	24.00	24.14	23.76	23.98	+0.08%	591,500
2026-08-25	24.08	24.08	23.76	23.96	-0.25%	337,919
2026-08-24	23.75	24.25	23.64	24.02	+1.65%	371,319
2026-08-21	23.65	23.76	23.44	23.63	+0.13%	787,500
2026-08-20	23.25	23.76	23.21	23.60	+0.94%	541,000
2026-08-19	23.65	23.79	23.31	23.38	-0.72%	410,200
2026-08-18	23.70	24.14	23.46	23.55	+0.43%	631,700
2026-08-17	23.54	24.14	23.27	23.45	-1.14%	917,100
2026-08-14	23.14	23.80	23.14	23.72	+2.11%	502,500
2026-08-13	23.14	23.32	22.96	23.23	+1.44%	737,200
2026-08-12	22.36	22.92	22.36	22.90	+1.55%	622,000
2026-08-11	22.70	22.88	22.55	22.55	-0.57%	661,300
2026-08-10	22.90	23.11	22.47	22.68	-1.52%	477,200
2026-08-07	23.45	23.66	22.95	23.03	-2.58%	450,200
2026-08-06	23.88	23.96	23.58	23.64	+0.13%	416,000
2026-08-05	23.96	24.13	23.49	23.61	-1.34%	540,400
2026-08-04	23.59	24.16	23.58	23.93	+1.23%	612,200
2026-08-03	23.31	23.90	23.31	23.64	-0.04%	607,800
2026-07-31	23.50	23.80	23.23	23.65	-0.04%	1,038,000
2026-07-30	24.93	25.73	23.20	23.66	-8.33%	1,579,100
2026-07-29	26.10	26.23	25.51	25.81	-1.90%	929,600
2026-07-28	25.83	26.48	25.83	26.31	+2.61%	602,964
2026-07-27	25.30	25.83	25.25	25.64	+1.14%	578,845
2026-07-24	25.02	25.42	24.87	25.35	+2.42%	458,400
2026-07-23	24.32	24.99	24.13	24.75	+0.81%	941,500
2026-07-22	24.55	24.66	24.25	24.55	+0.24%	593,200
2026-07-21	24.57	24.83	24.17	24.49	-0.69%	688,900
2026-07-20	24.86	25.10	24.63	24.66	-0.96%	492,700
2026-07-17	24.70	25.40	24.70	24.90	+0.36%	672,900
2026-07-16	24.32	25.11	24.32	24.81	+2.39%	1,169,600
2026-07-15	24.51	24.63	23.96	24.23	-2.02%	575,900
2026-07-14	25.08	25.34	24.62	24.73	-1.79%	466,100
2026-07-13	24.90	25.24	24.66	25.18	+2.15%	484,800
2026-07-10	24.48	24.76	24.21	24.65	+1.02%	599,100
2026-07-09	24.26	24.40	23.84	24.40	-0.33%	698,400
2026-07-08	24.32	24.72	24.29	24.48	-0.04%	1,105,100
2026-07-07	24.75	25.00	24.41	24.49	-0.24%	796,600
2026-07-06	24.60	24.74	24.37	24.55	-0.32%	682,000
2026-07-02	23.85	24.63	23.68	24.63	+3.71%	605,900
2026-07-01	24.23	24.58	23.71	23.75	-1.04%	962,400
2026-06-30	23.98	24.14	23.80	24.00	+0.13%	855,600
2026-06-29	23.80	24.36	23.72	23.97	+0.50%	984,300
2026-06-26	23.16	24.10	23.16	23.85	+3.43%	2,553,600
2026-06-25	23.46	23.72	22.84	23.06	-1.62%	685,600
2026-06-24	23.66	24.04	23.42	23.44	-0.85%	872,200
2026-06-23	23.05	23.74	22.88	23.64	+3.73%	1,251,400
2026-06-22	22.91	23.28	22.72	22.79	+0.13%	814,200
2026-06-18	23.06	23.10	22.59	22.76	-1.22%	1,734,500
2026-06-17	23.07	23.45	22.69	23.04	-1.03%	678,300
2026-06-16	23.37	23.60	23.16	23.28	+0.47%	1,017,100
2026-06-15	23.30	23.52	22.84	23.17	-0.90%	740,000
2026-06-12	23.77	23.94	23.38	23.38	-1.31%	570,600
2026-06-11	23.45	24.05	23.35	23.69	+1.85%	851,600
2026-06-10	22.43	23.53	22.43	23.26	+4.87%	1,159,500
2026-06-09	22.04	22.37	22.03	22.18	+1.51%	572,200
2026-06-08	21.72	22.02	21.52	21.85	+0.60%	539,000
2026-06-05	21.22	21.84	21.05	21.72	+3.28%	439,300
2026-06-04	20.78	21.19	20.78	21.03	+2.94%	686,200
2026-06-03	20.62	20.85	20.38	20.43	-1.54%	673,900
2026-06-02	20.78	21.21	20.74	20.75	-0.81%	500,600
2026-06-01	21.35	21.49	20.84	20.92	-2.01%	850,600
2026-05-29	21.48	21.71	21.25	21.35	-1.34%	785,800
2026-05-28	22.40	22.57	21.64	21.64	-4.04%	812,600
2026-05-27	23.18	23.42	22.51	22.55	-2.47%	562,200
2026-05-26	23.37	23.69	23.05	23.12	-0.86%	629,800
2026-05-22	23.51	23.68	23.23	23.32	-0.89%	728,400
2026-05-21	23.46	23.58	23.17	23.53	-0.63%	1,046,400
2026-05-20	23.79	23.98	23.53	23.68	-0.04%	797,500
2026-05-19	23.84	24.32	23.58	23.69	-0.71%	699,500
2026-05-18	22.95	23.93	22.92	23.86	+3.92%	1,078,700
2026-05-15	22.67	23.06	22.60	22.96	+1.28%	1,098,200
2026-05-14	22.91	23.10	22.56	22.67	+1.02%	946,100
2026-05-13	22.75	22.98	22.32	22.44	-1.75%	694,400
2026-05-12	23.12	23.19	22.74	22.84	-0.74%	832,800
2026-05-11	23.51	24.00	22.84	23.01	-1.88%	952,400
2026-05-08	22.78	23.55	21.76	23.45	-0.17%	772,600
2026-05-07	23.23	23.74	23.14	23.49	+0.90%	717,000
2026-05-06	23.43	23.58	23.19	23.28	+0.04%	470,100
2026-05-05	22.86	23.54	22.82	23.27	+2.20%	515,800
2026-05-04	23.10	23.33	22.71	22.77	-2.06%	474,600
2026-05-01	23.58	23.88	23.23	23.25	-0.68%	510,000
2026-04-30	23.06	23.56	22.82	23.41	+0.52%	532,500
2026-04-29	23.66	23.89	23.26	23.29	-2.02%	518,000
2026-04-28	23.69	23.95	23.41	23.77	+1.45%	618,100
2026-04-27	23.58	23.97	23.39	23.43	-1.39%	674,200
2026-04-24	23.24	23.85	23.15	23.76	+1.67%	461,200
2026-04-23	23.51	23.64	23.19	23.37	-0.64%	636,600
2026-04-22	23.50	23.54	23.27	23.52	-0.08%	601,200
2026-04-21	23.38	23.59	23.24	23.54	+0.81%	669,900
2026-04-20	23.29	23.66	23.29	23.35	+0.30%	702,900
2026-04-17	22.77	23.60	22.74	23.28	+2.65%	1,430,000
2026-04-16	22.71	23.10	22.37	22.68	-0.35%	910,900
2026-04-15	22.53	22.95	22.19	22.76	+0.98%	442,500
2026-04-14	22.57	22.87	22.48	22.54	-0.57%	458,078
2026-04-13	22.63	22.75	22.36	22.67	-0.70%	651,809
2026-04-10	23.02	23.25	22.73	22.83	-1.13%	765,100
2026-04-09	23.14	23.42	22.94	23.09	-0.65%	1,018,600
2026-04-08	23.31	23.42	23.12	23.24	+1.53%	1,035,600
2026-04-07	22.96	23.32	22.77	22.89	+0.35%	1,010,300
2026-04-06	22.00	22.86	22.00	22.81	+2.79%	608,800
2026-04-02	21.24	22.20	21.20	22.19	+2.64%	700,800
2026-04-01	21.49	21.82	21.30	21.62	+0.37%	693,800
2026-03-31	21.42	21.57	20.96	21.54	+1.75%	717,312
2026-03-30	20.91	21.25	20.72	21.17	+1.73%	628,267
2026-03-27	21.27	21.44	20.79	20.81	-2.25%	436,900
2026-03-26	21.45	21.73	20.87	21.29	-1.02%	581,000
2026-03-25	21.35	21.55	21.29	21.51	+1.65%	500,300
2026-03-24	20.10	21.36	20.00	21.16	+1.00%	563,900
2026-03-23	20.81	21.17	20.76	20.95	+2.80%	644,000
2026-03-20	20.21	20.40	20.06	20.38	+0.64%	1,685,600
2026-03-19	20.42	20.69	20.13	20.25	-1.07%	510,600
2026-03-18	20.58	20.75	20.25	20.47	-0.87%	759,900
2026-03-17	20.61	20.85	20.51	20.65	+1.62%	659,100
2026-03-16	20.55	20.80	20.28	20.32	-0.20%	644,300
2026-03-13	20.33	20.47	20.19	20.36	+0.79%	569,800
2026-03-12	20.06	20.50	19.69	20.20	-0.83%	706,700
2026-03-11	20.55	20.62	20.05	20.37	-1.16%	442,000
2026-03-10	20.50	20.90	20.47	20.61	-0.48%	603,682
2026-03-09	20.82	20.91	20.42	20.71	-0.91%	763,385
2026-03-06	21.10	21.10	20.35	20.90	-0.95%	476,800
2026-03-05	21.32	21.49	21.03	21.10	-0.66%	805,300
2026-03-04	20.94	21.32	20.68	21.24	+1.00%	842,100
2026-03-03	21.07	21.14	20.57	21.03	-2.14%	540,400
2026-03-02	21.01	21.81	20.84	21.49	+1.66%	654,300
2026-02-27	20.98	21.36	20.90	21.14	-0.56%	776,000
2026-02-26	21.57	21.62	21.14	21.26	+0.05%	502,700
2026-02-25	21.19	21.36	20.82	21.25	+0.47%	395,900
2026-02-24	21.04	21.40	20.77	21.15	+1.93%	601,600
2026-02-23	21.54	21.67	20.69	20.75	-3.26%	671,900
2026-02-20	22.11	22.18	21.10	21.45	-2.54%	1,291,000
2026-02-19	21.48	22.61	21.30	22.01	+7.00%	768,400
2026-02-18	20.77	20.96	20.35	20.57	-2.00%	573,200
2026-02-17	20.48	21.03	20.48	20.99	+2.34%	504,000
2026-02-13	20.54	20.69	19.90	20.51	-0.39%	539,800
2026-02-12	20.52	20.60	20.01	20.59	+1.23%	771,900
2026-02-11	20.03	20.38	19.82	20.34	+1.65%	512,600
2026-02-10	19.69	20.12	19.32	20.01	+1.88%	526,900
2026-02-09	20.80	20.89	19.61	19.64	-5.53%	749,700
2026-02-06	20.63	20.93	20.54	20.79	+1.46%	642,900
2026-02-05	20.41	20.78	19.83	20.49	+0.99%	869,400
2026-02-04	20.38	20.49	20.06	20.29	+0.50%	838,700
2026-02-03	20.46	20.78	20.02	20.19	-1.22%	496,100
2026-02-02	20.50	20.68	20.32	20.44	+0.15%	598,300
2026-01-30	20.50	20.61	20.21	20.41	-0.83%	557,200
2026-01-29	20.38	20.92	20.23	20.58	+2.18%	529,100
2026-01-28	19.79	20.33	19.69	20.14	+1.87%	506,500
2026-01-27	19.65	20.03	19.52	19.77	+1.38%	437,000
2026-01-26	19.50	19.80	19.38	19.50	+0.93%	390,700
2026-01-23	19.79	19.92	19.15	19.32	-3.21%	828,600
2026-01-22	20.03	20.11	19.83	19.96	-0.25%	555,500
2026-01-21	19.87	20.22	19.75	20.01	+0.91%	520,900
2026-01-20	19.84	20.10	19.62	19.83	-0.85%	566,900
2026-01-16	20.05	20.30	19.90	20.00	-1.96%	602,900
2026-01-15	20.16	20.59	20.15	20.40	+1.14%	1,308,300
2026-01-14	19.96	20.18	19.72	20.17	+1.15%	432,500
2026-01-13	20.47	20.67	19.91	19.94	-2.45%	481,900
2026-01-12	19.97	20.46	19.90	20.44	+1.64%	390,900
2026-01-09	20.28	20.49	19.73	20.11	-1.08%	707,300
2026-01-08	20.45	20.86	20.19	20.33	-0.54%	558,400
2026-01-07	20.45	20.53	20.13	20.44	-0.20%	702,000
2026-01-06	21.21	21.21	20.25	20.48	-4.57%	586,400
2026-01-05	20.83	21.59	20.77	21.46	+1.85%	609,600
2026-01-02	21.85	21.91	21.03	21.07	-3.75%	690,200
2025-12-31	22.05	22.08	21.84	21.89	-0.77%	677,300
2025-12-30	22.29	22.39	22.03	22.06	-0.59%	255,400
2025-12-29	22.31	22.53	22.00	22.19	-0.54%	464,000
2025-12-26	22.74	22.74	22.20	22.31	-1.54%	342,300
2025-12-24	22.63	22.71	22.47	22.66	+0.85%	234,200
2025-12-23	22.50	22.89	22.38	22.47	-0.71%	736,100
2025-12-22	22.13	22.78	22.05	22.63	+2.40%	505,000
2025-12-19	22.09	22.22	21.95	22.10	+0.27%	3,784,600
2025-12-18	21.94	22.23	21.81	22.04	+0.41%	855,100
2025-12-17	21.86	21.96	21.68	21.95	+0.00%	845,200
2025-12-16	22.37	22.56	21.79	21.95	-1.66%	662,400
2025-12-15	22.63	22.77	22.02	22.32	-0.58%	995,100
2025-12-12	22.37	22.46	21.98	22.45	+0.76%	608,600
2025-12-11	21.87	22.79	21.87	22.28	+2.06%	744,200
2025-12-10	21.33	22.04	21.29	21.83	+2.44%	704,200
2025-12-09	21.78	21.86	21.27	21.31	-1.43%	822,166
2025-12-08	21.49	21.81	21.01	21.62	+0.60%	796,016
2025-12-05	21.80	21.80	21.28	21.49	-1.60%	706,500
2025-12-04	21.21	21.84	21.17	21.84	+2.39%	576,400
2025-12-03	21.13	21.33	20.93	21.33	+1.09%	555,500
2025-12-02	21.11	21.29	20.78	21.10	+0.38%	385,800
2025-12-01	20.87	21.14	20.76	21.02	+1.06%	408,400
2025-11-28	21.03	21.05	20.76	20.80	-0.62%	211,200
2025-11-26	20.92	21.33	20.86	20.93	+0.05%	838,600
2025-11-25	20.60	21.19	20.60	20.92	+2.45%	647,900
2025-11-24	20.37	20.81	20.25	20.42	+0.10%	548,100
2025-11-21	19.91	20.66	19.77	20.40	+3.29%	773,800
2025-11-20	19.97	20.37	19.74	19.75	-0.50%	503,200
2025-11-19	19.91	20.02	19.65	19.85	-0.25%	465,400
2025-11-18	19.79	20.04	19.72	19.90	+0.86%	362,000
2025-11-17	20.16	20.54	19.73	19.73	-2.95%	558,100
2025-11-14	19.98	20.33	19.72	20.33	+1.30%	374,200
2025-11-13	20.34	20.47	20.02	20.07	-0.99%	538,000
2025-11-12	20.19	20.40	20.12	20.27	+0.50%	702,700
2025-11-11	20.23	20.44	20.07	20.17	+0.05%	318,100
2025-11-10	19.65	20.29	19.55	20.16	+1.72%	499,600
2025-11-07	19.41	19.84	19.39	19.82	+2.32%	396,700
2025-11-06	19.50	19.73	19.32	19.37	-0.26%	533,800
2025-11-05	19.11	19.50	19.05	19.42	+2.00%	530,700
2025-11-04	18.78	19.10	18.66	19.04	+0.85%	489,700
2025-11-03	18.39	18.90	18.17	18.88	+3.74%	746,800
2025-10-31	19.05	19.05	17.71	18.20	+0.05%	879,800
2025-10-30	18.37	18.58	18.09	18.19	-0.33%	691,600
2025-10-29	18.03	18.28	17.95	18.25	+0.88%	611,600
2025-10-28	18.36	18.45	17.88	18.09	-2.27%	524,700
2025-10-27	18.37	18.58	18.17	18.51	+0.82%	565,300
2025-10-24	18.47	18.57	18.30	18.36	-0.05%	612,500
2025-10-23	18.21	18.39	17.85	18.37	+0.71%	438,300
2025-10-22	18.02	18.28	17.87	18.24	+1.39%	403,500
2025-10-21	17.67	18.12	17.57	17.99	+1.30%	377,600
2025-10-20	17.81	17.83	17.45	17.76	+0.68%	362,200

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+10.17%). Schwächster Monat: Jan (-5.31%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-5.31%
Feb+6.11%
Mär+7.29%
Apr+1.20%
Mai+3.74%
Jun+9.32%
Jul-1.36%
Aug-1.03%
Sep-2.47%
Okt+2.71%
Nov+10.17%
Dez+4.14%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Siriuspoint Ltd (SPNT)?

25.12 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SPNT?

26.50 im Hoch und 17.39 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Siriuspoint Ltd?

Historisch war der stärkste Kalendermonat von SPNT der Nov (Durchschnitt +10.17%), der schwächste der Jan (Durchschnitt -5.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.