63,800€
-0,59%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 62,59 | 64,12 | 61,09 | 63,72 | -0,89% | - |
| 02.04.2025 | 64,84 | 65,04 | 63,62 | 64,29 | -1,26% | - |
| 01.04.2025 | 65,71 | 66,28 | 64,25 | 65,11 | -1,03% | - |
| 31.03.2025 | 65,63 | 66,66 | 65,20 | 65,79 | 0,08% | - |
| 28.03.2025 | 61,37 | 70,66 | 61,35 | 65,74 | 6,70% | - |
| 27.03.2025 | 60,67 | 62,32 | 59,84 | 61,61 | 1,43% | 45,00 |
| 26.03.2025 | 59,64 | 61,01 | 59,47 | 60,74 | 3,02% | - |
| 25.03.2025 | 59,55 | 60,18 | 58,93 | 58,96 | -3,46% | - |
| 24.03.2025 | 58,75 | 61,34 | 57,98 | 61,07 | 2,18% | - |
| 21.03.2025 | 58,66 | 59,79 | 58,08 | 59,77 | 0,30% | - |
| 20.03.2025 | 58,58 | 59,59 | 57,41 | 59,59 | 2,28% | - |
| 19.03.2025 | 58,08 | 59,36 | 58,00 | 58,26 | -0,09% | - |
| 18.03.2025 | 58,60 | 59,62 | 57,74 | 58,31 | -0,34% | - |
| 17.03.2025 | 57,88 | 59,68 | 57,54 | 58,51 | 3,74% | 35,00 |
| 14.03.2025 | 57,28 | 58,21 | 56,38 | 56,40 | -0,14% | - |
| 13.03.2025 | 56,57 | 57,73 | 56,35 | 56,48 | 0,59% | - |
| 12.03.2025 | 56,89 | 57,51 | 55,78 | 56,15 | 0,95% | - |
| 11.03.2025 | 58,06 | 58,61 | 55,62 | 55,62 | -4,58% | 160,00 |
| 10.03.2025 | 57,64 | 58,99 | 57,11 | 58,29 | 1,06% | 310,00 |
| 07.03.2025 | 57,46 | 58,09 | 56,94 | 57,68 | 0,07% | - |
| 06.03.2025 | 57,89 | 58,10 | 56,96 | 57,64 | -0,50% | 400,00 |
| 05.03.2025 | 58,73 | 58,74 | 57,65 | 57,93 | -1,26% | - |
| 04.03.2025 | 60,85 | 60,85 | 58,59 | 58,67 | -3,47% | - |
| 03.03.2025 | 60,67 | 60,90 | 59,94 | 60,78 | -0,02% | - |
| 28.02.2025 | 59,79 | 60,89 | 59,75 | 60,79 | 1,83% | - |
| 27.02.2025 | 58,69 | 60,13 | 58,62 | 59,70 | 1,96% | - |
| 26.02.2025 | 59,92 | 60,06 | 58,47 | 58,55 | -1,94% | - |
| 25.02.2025 | 59,52 | 59,94 | 58,87 | 59,71 | 0,25% | - |
| 24.02.2025 | 58,22 | 59,83 | 58,20 | 59,56 | 2,18% | - |
| 21.02.2025 | 57,57 | 58,48 | 57,32 | 58,29 | 1,37% | - |
| 20.02.2025 | 58,24 | 58,24 | 56,95 | 57,50 | -1,41% | - |
| 19.02.2025 | 57,89 | 58,55 | 57,75 | 58,32 | 0,71% | - |
| 18.02.2025 | 57,78 | 58,20 | 57,55 | 57,91 | 0,45% | - |
| 17.02.2025 | 57,53 | 57,73 | 57,53 | 57,65 | 0,23% | - |
| 14.02.2025 | 58,82 | 58,82 | 57,46 | 57,52 | -2,14% | - |
| 13.02.2025 | 58,30 | 58,91 | 58,21 | 58,78 | 0,56% | - |
| 12.02.2025 | 59,04 | 59,08 | 58,37 | 58,45 | -1,07% | - |
| 11.02.2025 | 58,94 | 59,33 | 58,48 | 59,08 | 0,15% | - |
| 10.02.2025 | 59,64 | 60,04 | 58,73 | 58,99 | -0,92% | - |
| 07.02.2025 | 59,23 | 59,61 | 58,73 | 59,54 | 0,63% | - |
| 06.02.2025 | 58,66 | 59,43 | 58,64 | 59,17 | 1,18% | - |
| 05.02.2025 | 57,92 | 58,59 | 57,72 | 58,48 | 0,74% | - |
| 04.02.2025 | 57,71 | 59,46 | 57,37 | 58,05 | 0,36% | - |
| 03.02.2025 | 56,77 | 58,18 | 56,68 | 57,84 | 2,01% | - |
| 31.01.2025 | 57,11 | 57,35 | 56,26 | 56,70 | -0,46% | 496,00 |
| 30.01.2025 | 56,43 | 57,10 | 55,99 | 56,96 | 1,08% | - |
| 29.01.2025 | 56,87 | 57,27 | 56,08 | 56,35 | -0,91% | - |
| 28.01.2025 | 56,85 | 58,50 | 56,57 | 56,87 | 0,76% | - |
| 27.01.2025 | 54,66 | 56,72 | 54,29 | 56,44 | 2,99% | - |
| 24.01.2025 | 54,41 | 54,84 | 53,96 | 54,80 | 0,29% | - |
| 23.01.2025 | 56,71 | 56,85 | 54,60 | 54,64 | -3,60% | 320,00 |
| 22.01.2025 | 56,88 | 57,27 | 56,57 | 56,68 | -0,21% | - |
| 21.01.2025 | 57,35 | 57,63 | 56,71 | 56,80 | -0,65% | - |
| 20.01.2025 | 57,71 | 57,76 | 57,09 | 57,17 | -1,26% | - |
| 17.01.2025 | 58,78 | 59,01 | 57,89 | 57,90 | -1,26% | - |
| 16.01.2025 | 58,30 | 58,90 | 58,08 | 58,64 | 0,76% | - |
| 15.01.2025 | 56,91 | 58,25 | 56,81 | 58,20 | 2,36% | - |
| 14.01.2025 | 55,93 | 56,89 | 55,52 | 56,86 | 1,39% | - |
| 13.01.2025 | 55,46 | 56,32 | 55,31 | 56,08 | 1,30% | - |
| 10.01.2025 | 56,45 | 56,54 | 54,64 | 55,36 | -1,76% | - |
| 09.01.2025 | 56,37 | 56,43 | 56,27 | 56,35 | 0,02% | - |
| 08.01.2025 | 55,58 | 56,37 | 55,39 | 56,34 | 1,40% | - |
| 07.01.2025 | 55,00 | 56,09 | 54,85 | 55,56 | 0,85% | - |
| 06.01.2025 | 56,16 | 56,18 | 54,93 | 55,09 | -1,98% | - |
| 03.01.2025 | 56,50 | 56,76 | 55,75 | 56,20 | -0,60% | - |
| 02.01.2025 | 56,63 | 57,11 | 56,38 | 56,54 | 1,02% | - |
| 30.12.2024 | 56,45 | 56,58 | 54,37 | 55,97 | -1,06% | - |
| 27.12.2024 | 56,77 | 57,20 | 56,33 | 56,57 | 0,77% | 50,00 |
| 23.12.2024 | 56,27 | 56,80 | 55,67 | 56,14 | -0,07% | - |
| 20.12.2024 | 55,91 | 56,68 | 54,52 | 56,18 | 0,36% | - |
| 19.12.2024 | 55,77 | 56,49 | 55,56 | 55,98 | 0,29% | - |
| 18.12.2024 | 56,02 | 56,55 | 55,65 | 55,82 | -0,50% | - |
| 17.12.2024 | 56,77 | 56,86 | 56,02 | 56,10 | -1,27% | - |
| 16.12.2024 | 57,60 | 57,85 | 56,80 | 56,82 | -1,87% | - |
| 13.12.2024 | 57,83 | 58,24 | 57,52 | 57,90 | 0,23% | - |
| 12.12.2024 | 57,78 | 58,69 | 57,71 | 57,77 | -0,38% | - |
| 11.12.2024 | 58,23 | 58,45 | 57,59 | 57,99 | -0,38% | - |
| 10.12.2024 | 58,72 | 58,92 | 57,45 | 58,21 | -1,84% | - |
| 09.12.2024 | 59,65 | 59,70 | 58,75 | 59,30 | -0,45% | - |
| 06.12.2024 | 60,10 | 60,36 | 59,41 | 59,57 | -0,90% | - |
| 05.12.2024 | 60,48 | 60,77 | 59,89 | 60,11 | -0,76% | - |
| 04.12.2024 | 60,52 | 60,84 | 59,86 | 60,57 | 0,22% | - |
| 03.12.2024 | 60,65 | 60,67 | 59,94 | 60,44 | -0,31% | - |
| 02.12.2024 | 61,24 | 61,84 | 60,52 | 60,63 | -0,87% | - |
| 29.11.2024 | 61,53 | 61,93 | 60,38 | 61,16 | -0,78% | - |
| 28.11.2024 | 61,63 | 61,73 | 61,55 | 61,64 | 0,28% | - |
| 27.11.2024 | 61,41 | 61,99 | 60,90 | 61,47 | 0,15% | - |
| 26.11.2024 | 60,18 | 61,51 | 59,74 | 61,38 | 2,16% | 300,00 |
| 25.11.2024 | 59,65 | 61,22 | 59,62 | 60,08 | 0,47% | - |
| 22.11.2024 | 59,36 | 60,07 | 59,24 | 59,80 | 0,86% | - |
| 21.11.2024 | 57,75 | 59,39 | 57,70 | 59,29 | 2,52% | - |
| 20.11.2024 | 57,00 | 58,07 | 56,94 | 57,83 | 1,78% | 400,00 |
| 19.11.2024 | 57,47 | 57,84 | 56,27 | 56,82 | -1,06% | - |
| 18.11.2024 | 57,65 | 58,35 | 57,17 | 57,43 | -0,47% | - |
| 15.11.2024 | 56,31 | 57,77 | 56,16 | 57,70 | 1,75% | - |
| 14.11.2024 | 57,05 | 57,43 | 56,29 | 56,71 | -0,58% | - |
| 13.11.2024 | 56,74 | 57,27 | 56,57 | 57,04 | 0,32% | - |
| 12.11.2024 | 56,77 | 57,31 | 56,67 | 56,86 | 0,28% | - |
| 11.11.2024 | 56,53 | 57,65 | 56,53 | 56,70 | 0,35% | - |
| 08.11.2024 | 55,25 | 56,86 | 55,08 | 56,50 | 2,39% | - |