59,790€
-5,40%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 63,00 | 63,10 | 60,08 | 60,08 | -4,94% | 921,00 |
| 03.04.2025 | 62,48 | 63,36 | 61,08 | 63,20 | -2,17% | 408,00 |
| 02.04.2025 | 64,56 | 65,02 | 64,50 | 64,60 | -0,68% | 84,00 |
| 01.04.2025 | 66,22 | 66,22 | 64,88 | 65,04 | -0,46% | 278,00 |
| 31.03.2025 | 66,24 | 66,64 | 65,22 | 65,34 | -1,03% | 860,00 |
| 28.03.2025 | 61,54 | 68,36 | 61,44 | 66,02 | 7,88% | 902,00 |
| 27.03.2025 | 60,68 | 61,20 | 60,68 | 61,20 | 0,46% | 171,00 |
| 26.03.2025 | 60,46 | 60,92 | 60,10 | 60,92 | 2,28% | 328,00 |
| 25.03.2025 | 59,54 | 59,78 | 59,40 | 59,56 | 1,05% | 432,00 |
| 24.03.2025 | 58,90 | 59,30 | 58,60 | 58,94 | 0,24% | 709,00 |
| 21.03.2025 | 58,34 | 58,80 | 58,34 | 58,80 | 0,14% | 169,00 |
| 20.03.2025 | 58,78 | 58,78 | 58,56 | 58,72 | 0,72% | 155,00 |
| 19.03.2025 | 58,70 | 58,70 | 58,30 | 58,30 | 0,52% | 179,00 |
| 18.03.2025 | 58,70 | 58,96 | 57,86 | 58,00 | -1,49% | 505,00 |
| 17.03.2025 | 58,00 | 58,88 | 57,74 | 58,88 | 2,08% | 819,00 |
| 14.03.2025 | 57,18 | 57,68 | 57,12 | 57,68 | 0,66% | 160,00 |
| 13.03.2025 | 57,70 | 57,70 | 57,30 | 57,30 | 2,39% | 175,00 |
| 12.03.2025 | 57,12 | 57,12 | 55,96 | 55,96 | -1,51% | 147,00 |
| 11.03.2025 | 58,28 | 58,50 | 56,82 | 56,82 | -2,87% | 823,00 |
| 10.03.2025 | 57,90 | 58,50 | 57,36 | 58,50 | 0,97% | 187,00 |
| 07.03.2025 | 57,90 | 58,04 | 57,34 | 57,94 | 1,15% | 619,00 |
| 06.03.2025 | 58,16 | 58,16 | 56,78 | 57,28 | -1,41% | 113,00 |
| 05.03.2025 | 58,18 | 58,94 | 58,10 | 58,10 | -2,88% | 52,00 |
| 04.03.2025 | 60,66 | 60,66 | 59,82 | 59,82 | -1,29% | 223,00 |
| 03.03.2025 | 60,98 | 60,98 | 60,42 | 60,60 | 1,07% | 60,00 |
| 28.02.2025 | 60,30 | 60,30 | 59,96 | 59,96 | 0,40% | 102,00 |
| 27.02.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 2,10% | 30,00 |
| 26.02.2025 | 60,00 | 60,08 | 58,46 | 58,49 | -1,53% | - |
| 25.02.2025 | 59,08 | 59,62 | 59,08 | 59,40 | -0,67% | 164,00 |
| 24.02.2025 | 58,86 | 59,80 | 58,86 | 59,80 | 3,10% | 11,00 |
| 21.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,83% | 11,00 |
| 20.02.2025 | 58,21 | 58,23 | 56,97 | 57,52 | -1,17% | - |
| 19.02.2025 | 58,00 | 58,20 | 58,00 | 58,20 | 1,46% | 10,00 |
| 18.02.2025 | 58,18 | 58,18 | 57,36 | 57,36 | 0,10% | 19,00 |
| 17.02.2025 | 58,00 | 58,14 | 57,22 | 57,30 | -0,45% | 185,00 |
| 14.02.2025 | 58,86 | 58,87 | 57,46 | 57,56 | -2,21% | - |
| 13.02.2025 | 58,32 | 58,92 | 58,17 | 58,86 | 0,63% | - |
| 12.02.2025 | 59,07 | 59,07 | 58,37 | 58,49 | -0,86% | - |
| 11.02.2025 | 58,50 | 59,00 | 58,50 | 59,00 | -0,61% | 23,00 |
| 10.02.2025 | 59,30 | 59,36 | 59,30 | 59,36 | 0,27% | 3,00 |
| 07.02.2025 | 59,56 | 59,56 | 58,90 | 59,20 | 0,30% | 340,00 |
| 06.02.2025 | 58,38 | 59,34 | 58,38 | 59,02 | 1,48% | 111,00 |
| 05.02.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 0,48% | 1,00 |
| 04.02.2025 | 57,98 | 57,98 | 57,04 | 57,88 | -0,28% | 179,00 |
| 03.02.2025 | 57,14 | 58,04 | 56,90 | 58,04 | 2,00% | 214,00 |
| 31.01.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,05% | 30,00 |
| 30.01.2025 | 56,43 | 57,10 | 55,99 | 56,93 | -0,12% | - |
| 29.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,89% | 1.000,00 |
| 28.01.2025 | 56,84 | 58,10 | 56,84 | 58,10 | 2,65% | 241,00 |
| 27.01.2025 | 56,52 | 56,60 | 56,32 | 56,60 | 3,78% | 352,00 |
| 24.01.2025 | 54,02 | 54,54 | 54,02 | 54,54 | -0,26% | 165,00 |
| 23.01.2025 | 57,20 | 57,24 | 54,68 | 54,68 | -2,84% | 180,00 |
| 22.01.2025 | 56,32 | 56,32 | 56,28 | 56,28 | -2,56% | 180,00 |
| 21.01.2025 | 57,58 | 57,76 | 56,86 | 57,76 | 1,23% | 276,00 |
| 20.01.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -1,62% | 112,00 |
| 17.01.2025 | 58,75 | 58,83 | 57,94 | 58,00 | -1,02% | - |
| 16.01.2025 | 58,32 | 58,85 | 58,07 | 58,60 | 1,67% | - |
| 15.01.2025 | 57,32 | 57,64 | 57,32 | 57,64 | 3,74% | 12,00 |
| 14.01.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,57% | 1,00 |
| 13.01.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 1,01% | 21,00 |
| 10.01.2025 | 56,04 | 56,04 | 54,84 | 55,32 | -1,85% | 385,00 |
| 09.01.2025 | 56,32 | 56,41 | 56,20 | 56,36 | 1,11% | - |
| 08.01.2025 | 55,34 | 56,24 | 55,34 | 55,74 | -0,68% | 41,00 |
| 07.01.2025 | 54,60 | 56,12 | 54,60 | 56,12 | 1,56% | 170,00 |
| 06.01.2025 | 56,44 | 56,44 | 55,26 | 55,26 | -1,92% | 155,00 |
| 03.01.2025 | 56,88 | 56,88 | 55,96 | 56,34 | -1,16% | 137,00 |
| 02.01.2025 | 56,96 | 57,00 | 56,22 | 57,00 | 1,10% | 58,00 |
| 30.12.2024 | 56,02 | 56,78 | 56,02 | 56,38 | 0,11% | 54,00 |
| 27.12.2024 | 57,14 | 57,18 | 56,32 | 56,32 | 0,57% | 193,00 |
| 23.12.2024 | 56,76 | 56,76 | 56,00 | 56,00 | -0,81% | 12,00 |
| 20.12.2024 | 55,22 | 56,46 | 55,22 | 56,46 | 0,32% | 92,00 |
| 19.12.2024 | 56,00 | 56,50 | 56,00 | 56,28 | 0,64% | 41,00 |
| 18.12.2024 | 55,38 | 55,92 | 55,36 | 55,92 | -0,11% | 75,00 |
| 17.12.2024 | 56,28 | 56,28 | 55,98 | 55,98 | -2,10% | 15,00 |
| 16.12.2024 | 57,68 | 57,68 | 57,18 | 57,18 | -1,65% | 30,00 |
| 13.12.2024 | 58,06 | 58,14 | 58,06 | 58,14 | 0,10% | 65,00 |
| 12.12.2024 | 58,14 | 58,30 | 58,08 | 58,08 | 0,35% | 84,00 |
| 11.12.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -0,92% | 66,00 |
| 10.12.2024 | 58,42 | 58,42 | 58,42 | 58,42 | -0,68% | 123,00 |
| 09.12.2024 | 60,02 | 60,02 | 58,82 | 58,82 | -2,71% | 27,00 |
| 06.12.2024 | 60,46 | 60,46 | 60,46 | 60,46 | 0,47% | 10,00 |
| 05.12.2024 | 60,86 | 60,86 | 60,18 | 60,18 | -0,20% | 10,00 |
| 04.12.2024 | 60,38 | 60,38 | 60,30 | 60,30 | -0,10% | 40,00 |
| 03.12.2024 | 60,98 | 61,04 | 60,12 | 60,36 | -1,79% | 84,00 |
| 02.12.2024 | 61,56 | 61,56 | 61,46 | 61,46 | 0,42% | 57,00 |
| 29.11.2024 | 61,26 | 62,12 | 61,20 | 61,20 | -1,51% | 12,00 |
| 28.11.2024 | 62,06 | 62,14 | 62,06 | 62,14 | 0,19% | 96,00 |
| 27.11.2024 | 62,02 | 62,02 | 62,02 | 62,02 | 0,81% | 9,00 |
| 26.11.2024 | 60,62 | 61,52 | 59,68 | 61,52 | 2,57% | 36,00 |
| 25.11.2024 | 59,98 | 61,44 | 59,72 | 59,98 | 0,20% | 575,00 |
| 22.11.2024 | 59,98 | 59,98 | 59,86 | 59,86 | 1,91% | 81,00 |
| 21.11.2024 | 57,36 | 58,74 | 57,36 | 58,74 | 1,57% | 398,00 |
| 20.11.2024 | 56,99 | 58,02 | 56,95 | 57,83 | 1,74% | - |
| 19.11.2024 | 57,06 | 57,90 | 56,84 | 56,84 | -0,46% | 77,00 |
| 18.11.2024 | 58,00 | 58,00 | 57,10 | 57,10 | -0,49% | 171,00 |
| 15.11.2024 | 56,58 | 57,38 | 56,00 | 57,38 | -0,45% | 33,00 |
| 14.11.2024 | 56,76 | 57,64 | 56,76 | 57,64 | 0,84% | 37,00 |
| 13.11.2024 | 57,14 | 57,26 | 55,96 | 57,16 | 0,28% | 185,00 |
| 12.11.2024 | 56,34 | 57,00 | 56,34 | 57,00 | 0,25% | 128,00 |
| 11.11.2024 | 56,98 | 57,48 | 56,86 | 56,86 | 2,45% | 98,00 |