58,690€
0,19%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 57,90 | 58,78 | 57,20 | 58,58 | -0,54% | 960,00 |
| 12.12.2025 | 59,68 | 59,68 | 58,90 | 58,90 | -0,51% | 115,00 |
| 11.12.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,58% | 34,00 |
| 10.12.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,97% | 300,00 |
| 09.12.2025 | 56,78 | 57,72 | 56,78 | 57,72 | 0,59% | 199,00 |
| 08.12.2025 | 57,70 | 57,70 | 56,80 | 57,38 | -0,28% | 916,00 |
| 05.12.2025 | 57,58 | 58,00 | 56,10 | 57,54 | -5,14% | 399,00 |
| 04.12.2025 | 60,76 | 60,76 | 60,44 | 60,66 | -1,09% | 140,00 |
| 03.12.2025 | 62,63 | 62,99 | 61,21 | 61,33 | -2,93% | - |
| 02.12.2025 | 63,28 | 63,28 | 62,32 | 63,18 | 0,57% | 76,00 |
| 01.12.2025 | 66,90 | 67,00 | 62,82 | 62,82 | -6,66% | 115,00 |
| 28.11.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,46% | 23,00 |
| 27.11.2025 | 67,01 | 67,07 | 66,95 | 66,99 | -0,52% | - |
| 26.11.2025 | 66,86 | 67,52 | 66,86 | 67,34 | -0,03% | 465,00 |
| 25.11.2025 | 67,26 | 67,36 | 67,26 | 67,36 | -0,24% | 161,00 |
| 24.11.2025 | 68,42 | 68,42 | 67,52 | 67,52 | -0,41% | 74,00 |
| 21.11.2025 | 68,20 | 68,42 | 67,80 | 67,80 | 1,10% | 331,00 |
| 20.11.2025 | 66,52 | 67,06 | 66,52 | 67,06 | 1,15% | 387,00 |
| 19.11.2025 | 66,46 | 66,46 | 66,30 | 66,30 | -0,96% | 33,00 |
| 18.11.2025 | 66,15 | 67,35 | 65,81 | 66,94 | 0,09% | - |
| 17.11.2025 | 66,92 | 66,94 | 66,88 | 66,88 | 1,00% | 49,00 |
| 14.11.2025 | 66,22 | 66,22 | 66,22 | 66,22 | 1,13% | 49,00 |
| 13.11.2025 | 65,48 | 65,48 | 65,48 | 65,48 | -1,24% | 16,00 |
| 12.11.2025 | 65,50 | 66,30 | 65,50 | 66,30 | 0,79% | 27,00 |
| 11.11.2025 | 65,50 | 65,78 | 65,50 | 65,78 | 0,58% | 158,00 |
| 10.11.2025 | 64,44 | 65,40 | 64,44 | 65,40 | 0,65% | 88,00 |
| 07.11.2025 | 64,30 | 64,98 | 63,88 | 64,98 | 0,90% | 1.149,00 |
| 06.11.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,77% | 15,00 |
| 05.11.2025 | 64,06 | 64,90 | 64,06 | 64,90 | 0,84% | 34,00 |
| 04.11.2025 | 63,56 | 64,36 | 63,56 | 64,36 | 3,41% | 16,00 |
| 03.11.2025 | 62,32 | 62,32 | 61,34 | 62,24 | 0,48% | 254,00 |
| 31.10.2025 | 61,74 | 61,94 | 61,74 | 61,94 | 0,26% | 73,00 |
| 30.10.2025 | 61,90 | 62,32 | 61,78 | 61,78 | 1,01% | 25,00 |
| 29.10.2025 | 62,20 | 62,50 | 61,00 | 61,16 | -2,14% | 151,00 |
| 28.10.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -2,71% | 30,00 |
| 27.10.2025 | 64,42 | 64,42 | 64,24 | 64,24 | -0,74% | 31,00 |
| 24.10.2025 | 64,40 | 64,80 | 64,40 | 64,72 | 0,50% | 103,00 |
| 23.10.2025 | 65,08 | 65,08 | 64,40 | 64,40 | 0,09% | 40,00 |
| 22.10.2025 | 63,92 | 64,34 | 63,92 | 64,34 | 0,53% | 380,00 |
| 21.10.2025 | 63,28 | 64,00 | 61,78 | 64,00 | 1,36% | 399,00 |
| 20.10.2025 | 64,38 | 64,38 | 63,14 | 63,14 | 0,00% | 111,00 |
| 17.10.2025 | 62,18 | 63,56 | 61,84 | 63,14 | 0,22% | 168,00 |
| 16.10.2025 | 64,26 | 64,26 | 63,00 | 63,00 | -3,88% | 263,00 |
| 15.10.2025 | 68,14 | 68,14 | 65,54 | 65,54 | -0,58% | 29,00 |
| 14.10.2025 | 67,18 | 67,18 | 65,92 | 65,92 | -1,64% | 241,00 |
| 13.10.2025 | 66,96 | 67,34 | 66,96 | 67,02 | -0,30% | 146,00 |
| 10.10.2025 | 66,56 | 67,28 | 66,56 | 67,22 | -0,65% | 5,00 |
| 09.10.2025 | 67,14 | 67,66 | 67,14 | 67,66 | 0,77% | 29,00 |
| 08.10.2025 | 67,52 | 67,52 | 67,14 | 67,14 | 1,18% | 119,00 |
| 07.10.2025 | 66,26 | 66,90 | 66,22 | 66,36 | 0,73% | 138,00 |
| 06.10.2025 | 66,40 | 66,40 | 65,88 | 65,88 | 1,92% | 107,00 |
| 03.10.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -0,54% | 2,00 |
| 02.10.2025 | 64,25 | 65,24 | 63,76 | 64,99 | 0,48% | - |
| 01.10.2025 | 65,26 | 65,26 | 64,58 | 64,68 | -0,55% | 12,00 |
| 30.09.2025 | 65,04 | 65,04 | 64,72 | 65,04 | 0,93% | 1.052,00 |
| 29.09.2025 | 65,20 | 65,20 | 64,44 | 64,44 | -1,10% | 141,00 |
| 26.09.2025 | 63,48 | 65,18 | 63,48 | 65,16 | 1,88% | 789,00 |
| 25.09.2025 | 63,58 | 63,96 | 63,58 | 63,96 | 2,47% | 600,00 |
| 24.09.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -0,45% | 1,00 |
| 23.09.2025 | 62,72 | 62,72 | 62,34 | 62,70 | 0,61% | 7,00 |
| 22.09.2025 | 62,56 | 62,56 | 62,08 | 62,32 | 0,48% | 196,00 |
| 19.09.2025 | 61,58 | 62,18 | 61,58 | 62,02 | 0,00% | 45,00 |
| 18.09.2025 | 61,72 | 62,02 | 61,72 | 62,02 | 0,98% | 180,00 |
| 17.09.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 2,20% | 1,00 |
| 16.09.2025 | 61,26 | 61,26 | 60,10 | 60,10 | -3,78% | 176,00 |
| 15.09.2025 | 63,48 | 63,48 | 62,46 | 62,46 | -0,76% | 219,00 |
| 12.09.2025 | 62,46 | 63,26 | 62,46 | 62,94 | 0,95% | 70,00 |
| 11.09.2025 | 61,71 | 62,52 | 61,34 | 62,35 | 1,30% | 588,00 |
| 10.09.2025 | 61,68 | 61,80 | 61,04 | 61,55 | -0,34% | 5,00 |
| 09.09.2025 | 61,55 | 62,03 | 61,49 | 61,76 | 0,54% | - |
| 08.09.2025 | 61,43 | 61,90 | 60,43 | 61,43 | -2,18% | 104,00 |
| 05.09.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,22% | 1,00 |
| 04.09.2025 | 61,52 | 62,94 | 61,52 | 62,94 | 1,22% | 30,00 |
| 03.09.2025 | 62,18 | 62,18 | 62,18 | 62,18 | 0,75% | 15,00 |
| 02.09.2025 | 60,82 | 61,84 | 60,82 | 61,72 | 0,19% | 77,00 |
| 01.09.2025 | 61,60 | 61,60 | 61,56 | 61,60 | -1,38% | 11,00 |
| 29.08.2025 | 61,26 | 62,46 | 61,26 | 62,46 | 2,83% | 413,00 |
| 28.08.2025 | 62,18 | 62,18 | 60,74 | 60,74 | -1,46% | 180,00 |
| 27.08.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 1,31% | 18,00 |
| 26.08.2025 | 60,68 | 61,08 | 60,68 | 60,84 | -0,72% | 65,00 |
| 25.08.2025 | 61,92 | 62,02 | 61,24 | 61,28 | -0,94% | 67,00 |
| 22.08.2025 | 62,82 | 62,82 | 61,86 | 61,86 | -1,43% | 191,00 |
| 21.08.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 0,54% | 160,00 |
| 20.08.2025 | 62,54 | 62,54 | 62,32 | 62,42 | 1,56% | 304,00 |
| 19.08.2025 | 60,82 | 61,50 | 59,88 | 61,46 | 1,69% | 254,00 |
| 18.08.2025 | 60,98 | 60,98 | 60,44 | 60,44 | -0,56% | 2,00 |
| 15.08.2025 | 62,16 | 62,16 | 60,78 | 60,78 | -0,46% | 71,00 |
| 14.08.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 0,96% | 157,00 |
| 13.08.2025 | 59,98 | 60,48 | 59,98 | 60,48 | 0,80% | 2,00 |
| 12.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,73% | 100,00 |
| 11.08.2025 | 60,24 | 61,14 | 60,24 | 60,44 | -0,66% | 27,00 |
| 08.08.2025 | 60,62 | 60,84 | 60,62 | 60,84 | 0,46% | 26,00 |
| 07.08.2025 | 60,92 | 60,92 | 60,56 | 60,56 | -0,23% | 10,00 |
| 06.08.2025 | 60,02 | 60,70 | 60,02 | 60,70 | -1,17% | 12,00 |
| 05.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 1,12% | 30,00 |
| 04.08.2025 | 60,28 | 60,74 | 60,28 | 60,74 | 2,60% | 2,00 |
| 01.08.2025 | 60,20 | 60,20 | 59,20 | 59,20 | -2,76% | 16,00 |
| 31.07.2025 | 59,96 | 61,20 | 59,96 | 60,88 | 1,30% | 194,00 |
| 30.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,42% | 80,00 |
| 29.07.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 1,13% | 1,00 |