59,170€
0,71%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 58,66 | 59,41 | 58,20 | 59,17 | 0,66% | 52,00 |
| 17.07.2025 | 58,18 | 58,98 | 58,18 | 58,78 | 1,17% | 218,00 |
| 16.07.2025 | 57,76 | 58,10 | 57,76 | 58,10 | -1,19% | 62,00 |
| 15.07.2025 | 59,90 | 59,90 | 58,80 | 58,80 | -1,38% | 59,00 |
| 14.07.2025 | 59,14 | 59,62 | 58,26 | 59,62 | 0,71% | 164,00 |
| 11.07.2025 | 59,22 | 59,22 | 59,20 | 59,20 | 1,06% | 34,00 |
| 10.07.2025 | 59,08 | 59,08 | 58,58 | 58,58 | -1,74% | 37,00 |
| 09.07.2025 | 59,60 | 60,70 | 59,60 | 59,62 | -1,06% | 135,00 |
| 08.07.2025 | 59,74 | 60,26 | 59,74 | 60,26 | 0,10% | 12,00 |
| 07.07.2025 | 60,72 | 61,12 | 60,20 | 60,20 | -0,23% | 56,00 |
| 04.07.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -1,11% | 20,00 |
| 03.07.2025 | 59,66 | 61,02 | 59,58 | 61,02 | 1,97% | 193,00 |
| 02.07.2025 | 61,58 | 61,58 | 59,60 | 59,84 | -3,33% | 364,00 |
| 01.07.2025 | 62,76 | 62,76 | 61,50 | 61,90 | 0,32% | 202,00 |
| 30.06.2025 | 62,50 | 62,50 | 61,60 | 61,70 | 0,19% | 6,00 |
| 27.06.2025 | 61,50 | 61,58 | 61,50 | 61,58 | -0,10% | 137,00 |
| 26.06.2025 | 60,92 | 61,90 | 60,88 | 61,64 | -2,28% | 714,00 |
| 25.06.2025 | 62,78 | 63,26 | 62,78 | 63,08 | -1,00% | 871,00 |
| 24.06.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -0,25% | 1,00 |
| 23.06.2025 | 63,84 | 64,30 | 63,08 | 63,88 | 0,06% | 124,00 |
| 20.06.2025 | 63,58 | 64,10 | 63,21 | 63,84 | 0,06% | - |
| 19.06.2025 | 63,36 | 63,80 | 63,36 | 63,80 | -0,13% | 200,00 |
| 18.06.2025 | 63,96 | 63,96 | 63,88 | 63,88 | 1,27% | 266,00 |
| 17.06.2025 | 62,32 | 63,08 | 62,32 | 63,08 | -0,72% | 6,00 |
| 16.06.2025 | 63,52 | 64,06 | 63,42 | 63,54 | -0,28% | 78,00 |
| 13.06.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 0,70% | 15,00 |
| 12.06.2025 | 62,50 | 63,28 | 62,50 | 63,28 | 0,86% | 83,00 |
| 11.06.2025 | 62,20 | 62,86 | 62,20 | 62,74 | -0,25% | 701,00 |
| 10.06.2025 | 63,18 | 64,02 | 62,90 | 62,90 | -1,38% | 21,00 |
| 09.06.2025 | 65,46 | 65,46 | 62,64 | 63,78 | -1,33% | 175,00 |
| 06.06.2025 | 64,48 | 64,64 | 64,48 | 64,64 | 0,09% | 22,00 |
| 05.06.2025 | 64,44 | 64,58 | 64,44 | 64,58 | -0,71% | 200,00 |
| 04.06.2025 | 66,20 | 66,20 | 65,04 | 65,04 | -1,09% | 125,00 |
| 03.06.2025 | 64,96 | 65,76 | 64,68 | 65,76 | 0,12% | 207,00 |
| 02.06.2025 | 65,52 | 65,68 | 64,72 | 65,68 | 0,00% | 514,00 |
| 30.05.2025 | 65,44 | 65,68 | 65,44 | 65,68 | 1,58% | 98,00 |
| 29.05.2025 | 65,72 | 66,08 | 64,66 | 64,66 | -0,26% | 314,00 |
| 28.05.2025 | 65,50 | 65,79 | 64,79 | 64,83 | -0,38% | - |
| 27.05.2025 | 65,12 | 66,06 | 65,08 | 65,08 | -1,03% | 446,00 |
| 26.05.2025 | 64,26 | 65,76 | 64,26 | 65,76 | 3,49% | 250,00 |
| 23.05.2025 | 64,28 | 64,28 | 63,54 | 63,54 | -0,41% | 53,00 |
| 22.05.2025 | 64,64 | 65,16 | 63,80 | 63,80 | -0,65% | 169,00 |
| 21.05.2025 | 64,82 | 64,82 | 64,22 | 64,22 | -1,56% | 265,00 |
| 20.05.2025 | 66,04 | 66,04 | 65,24 | 65,24 | -0,61% | 24,00 |
| 19.05.2025 | 64,42 | 65,70 | 64,42 | 65,64 | 1,17% | 243,00 |
| 16.05.2025 | 64,88 | 64,88 | 64,88 | 64,88 | 0,40% | 31,00 |
| 15.05.2025 | 63,48 | 64,62 | 63,48 | 64,62 | 1,92% | 123,00 |
| 14.05.2025 | 64,40 | 64,40 | 63,28 | 63,40 | -1,86% | 131,00 |
| 13.05.2025 | 65,38 | 65,38 | 64,60 | 64,60 | 0,84% | 552,00 |
| 12.05.2025 | 65,94 | 66,66 | 63,78 | 64,06 | -0,68% | 326,00 |
| 09.05.2025 | 64,30 | 64,50 | 64,30 | 64,50 | -0,52% | 208,00 |
| 08.05.2025 | 64,70 | 65,82 | 64,70 | 64,84 | 0,50% | 84,00 |
| 07.05.2025 | 64,74 | 64,74 | 63,98 | 64,52 | 0,40% | 185,00 |
| 06.05.2025 | 63,98 | 64,40 | 63,98 | 64,26 | 1,16% | 746,00 |
| 05.05.2025 | 63,30 | 64,12 | 63,30 | 63,52 | -0,28% | 27,00 |
| 02.05.2025 | 63,24 | 63,70 | 63,00 | 63,70 | 0,57% | 41,00 |
| 30.04.2025 | 62,52 | 63,42 | 61,52 | 63,34 | 1,12% | - |
| 29.04.2025 | 62,04 | 62,64 | 62,04 | 62,64 | 1,20% | 95,00 |
| 28.04.2025 | 62,66 | 62,66 | 61,90 | 61,90 | 0,06% | 215,00 |
| 25.04.2025 | 63,68 | 63,68 | 61,86 | 61,86 | -0,55% | 110,00 |
| 24.04.2025 | 61,86 | 62,20 | 61,66 | 62,20 | -0,26% | 3,00 |
| 23.04.2025 | 63,32 | 63,34 | 61,56 | 62,36 | 0,87% | 313,00 |
| 22.04.2025 | 57,90 | 61,82 | 57,04 | 61,82 | 1,38% | 694,00 |
| 17.04.2025 | 61,18 | 61,18 | 60,20 | 60,98 | 0,20% | 116,00 |
| 16.04.2025 | 60,00 | 60,86 | 59,18 | 60,86 | -1,01% | 49,00 |
| 15.04.2025 | 61,74 | 61,74 | 61,34 | 61,48 | 0,33% | 34,00 |
| 14.04.2025 | 60,94 | 61,36 | 60,08 | 61,28 | 1,19% | 85,00 |
| 11.04.2025 | 60,46 | 60,56 | 60,46 | 60,56 | 0,03% | 44,00 |
| 10.04.2025 | 59,54 | 60,54 | 59,54 | 60,54 | -0,95% | 102,00 |
| 09.04.2025 | 59,38 | 61,12 | 57,14 | 61,12 | 2,52% | 254,00 |
| 08.04.2025 | 59,26 | 61,20 | 59,26 | 59,62 | 2,23% | 792,00 |
| 07.04.2025 | 57,50 | 58,96 | 56,40 | 58,32 | -2,93% | 386,00 |
| 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% | - |