57,900€
-1,19%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,25% | 20,00 |
| 07.11.2024 | 56,90 | 56,90 | 55,64 | 55,64 | -0,25% | 110,00 |
| 06.11.2024 | 54,76 | 56,14 | 54,76 | 55,78 | 5,32% | 356,00 |
| 05.11.2024 | 53,28 | 53,28 | 52,96 | 52,96 | 0,72% | 23,00 |
| 04.11.2024 | 53,04 | 53,04 | 52,58 | 52,58 | -1,46% | 695,00 |
| 01.11.2024 | 52,88 | 53,36 | 52,88 | 53,36 | 0,04% | 97,00 |
| 31.10.2024 | 53,10 | 53,34 | 52,78 | 53,34 | -0,60% | 187,00 |
| 30.10.2024 | 53,36 | 53,66 | 53,26 | 53,66 | -0,48% | 85,00 |
| 29.10.2024 | 54,16 | 54,18 | 53,92 | 53,92 | -0,07% | 396,00 |
| 28.10.2024 | 53,42 | 53,96 | 53,38 | 53,96 | 0,56% | 363,00 |
| 25.10.2024 | 53,66 | 53,66 | 53,66 | 53,66 | -3,21% | 200,00 |
| 24.10.2024 | 55,24 | 55,44 | 54,42 | 55,44 | 2,14% | 151,00 |
| 23.10.2024 | 54,50 | 54,54 | 53,78 | 54,28 | 0,56% | 51,00 |
| 22.10.2024 | 55,30 | 55,68 | 53,94 | 53,98 | -5,13% | 612,00 |
| 21.10.2024 | 56,86 | 56,90 | 56,86 | 56,90 | 0,49% | 112,00 |
| 18.10.2024 | 56,74 | 56,74 | 56,02 | 56,62 | 0,71% | 110,00 |
| 17.10.2024 | 54,36 | 56,22 | 54,36 | 56,22 | 3,00% | 152,00 |
| 16.10.2024 | 54,07 | 54,70 | 54,01 | 54,58 | 0,52% | - |
| 15.10.2024 | 54,88 | 54,88 | 54,30 | 54,30 | -0,29% | 21,00 |
| 14.10.2024 | 53,96 | 54,46 | 53,60 | 54,46 | 1,72% | 4.682,00 |
| 11.10.2024 | 52,70 | 53,78 | 52,62 | 53,54 | 0,60% | 602,00 |
| 10.10.2024 | 52,60 | 53,38 | 52,60 | 53,22 | 0,45% | 230,00 |
| 09.10.2024 | 52,74 | 52,98 | 52,74 | 52,98 | 2,16% | 329,00 |
| 08.10.2024 | 51,00 | 51,86 | 51,00 | 51,86 | -0,12% | 38,00 |
| 07.10.2024 | 53,58 | 53,58 | 51,10 | 51,92 | -1,96% | 420,00 |
| 04.10.2024 | 52,96 | 52,96 | 52,96 | 52,96 | 1,85% | 19,00 |
| 03.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,42% | 40,00 |
| 02.10.2024 | 51,20 | 52,12 | 51,20 | 51,78 | 0,35% | 794,00 |
| 01.10.2024 | 51,28 | 51,60 | 51,00 | 51,60 | 2,54% | 42,00 |
| 30.09.2024 | 49,97 | 50,32 | 49,97 | 50,32 | -0,75% | 152,00 |
| 27.09.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,48% | 20,00 |
| 26.09.2024 | 51,14 | 51,14 | 50,46 | 50,46 | -0,24% | 52,00 |
| 25.09.2024 | 50,04 | 50,58 | 50,04 | 50,58 | -0,59% | 30,00 |
| 24.09.2024 | 51,92 | 51,92 | 50,88 | 50,88 | -1,01% | 209,00 |
| 23.09.2024 | 51,66 | 51,72 | 51,08 | 51,40 | -0,54% | 167,00 |
| 20.09.2024 | 51,24 | 51,68 | 51,24 | 51,68 | 0,39% | 567,00 |
| 19.09.2024 | 52,00 | 52,00 | 51,48 | 51,48 | -1,49% | 73,00 |
| 18.09.2024 | 51,88 | 52,26 | 51,88 | 52,26 | -1,58% | 25,00 |
| 17.09.2024 | 52,48 | 53,10 | 52,48 | 53,10 | 0,72% | 67,00 |
| 16.09.2024 | 52,96 | 53,28 | 52,72 | 52,72 | 0,30% | 84,00 |
| 13.09.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 1,23% | 86,00 |
| 12.09.2024 | 51,58 | 52,36 | 51,58 | 51,92 | -0,08% | 103,00 |
| 11.09.2024 | 53,22 | 53,22 | 51,88 | 51,96 | -3,28% | 202,00 |
| 10.09.2024 | 53,34 | 54,28 | 53,34 | 53,72 | 0,22% | 16,00 |
| 09.09.2024 | 53,70 | 53,78 | 53,50 | 53,60 | 0,71% | 145,00 |
| 06.09.2024 | 53,50 | 53,50 | 53,22 | 53,22 | -0,26% | 150,00 |
| 05.09.2024 | 54,78 | 54,80 | 53,36 | 53,36 | -2,45% | 161,00 |
| 04.09.2024 | 54,52 | 55,36 | 54,35 | 54,70 | -0,18% | - |
| 03.09.2024 | 54,04 | 54,90 | 54,04 | 54,80 | 2,39% | 280,00 |
| 02.09.2024 | 54,20 | 54,30 | 53,52 | 53,52 | -0,74% | 56,00 |
| 30.08.2024 | 53,88 | 53,92 | 53,88 | 53,92 | 0,71% | 86,00 |
| 29.08.2024 | 52,88 | 53,61 | 52,61 | 53,54 | 1,21% | - |
| 28.08.2024 | 52,68 | 53,13 | 52,57 | 52,90 | 2,08% | - |
| 27.08.2024 | 51,82 | 51,82 | 51,82 | 51,82 | -1,33% | 1,00 |
| 26.08.2024 | 52,44 | 52,74 | 52,44 | 52,52 | 0,84% | 60,00 |