59,540€
0,47%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 56,46 | 56,49 | 55,11 | 55,18 | -2,32% | - |
| 06.11.2024 | 54,98 | 57,11 | 54,86 | 56,49 | 6,02% | - |
| 05.11.2024 | 52,90 | 53,28 | 52,62 | 53,28 | 0,72% | - |
| 04.11.2024 | 52,80 | 53,08 | 52,56 | 52,90 | -0,43% | - |
| 01.11.2024 | 52,62 | 53,36 | 52,48 | 53,13 | -0,34% | - |
| 31.10.2024 | 53,24 | 53,41 | 52,55 | 53,31 | -0,74% | 300,00 |
| 30.10.2024 | 53,22 | 53,86 | 52,94 | 53,71 | -0,41% | - |
| 29.10.2024 | 54,02 | 54,42 | 53,24 | 53,93 | -0,35% | 450,00 |
| 28.10.2024 | 54,03 | 54,57 | 53,45 | 54,12 | 0,45% | - |
| 25.10.2024 | 54,79 | 55,24 | 53,53 | 53,88 | -1,61% | - |
| 24.10.2024 | 54,77 | 55,60 | 54,70 | 54,76 | -0,13% | - |
| 23.10.2024 | 54,06 | 54,85 | 53,67 | 54,83 | 1,16% | - |
| 22.10.2024 | 56,34 | 56,34 | 53,66 | 54,20 | -4,00% | - |
| 21.10.2024 | 56,43 | 57,08 | 56,37 | 56,46 | 0,12% | - |
| 18.10.2024 | 56,29 | 56,69 | 55,91 | 56,39 | 0,02% | - |
| 17.10.2024 | 54,61 | 56,62 | 54,56 | 56,38 | 3,26% | 160,00 |
| 16.10.2024 | 54,12 | 54,70 | 54,01 | 54,60 | 0,92% | - |
| 15.10.2024 | 54,45 | 54,96 | 53,91 | 54,10 | -0,44% | - |
| 14.10.2024 | 53,58 | 54,56 | 53,20 | 54,34 | 1,42% | - |
| 11.10.2024 | 53,02 | 53,83 | 52,91 | 53,58 | 0,83% | - |
| 10.10.2024 | 53,01 | 53,96 | 52,88 | 53,14 | 0,23% | - |
| 09.10.2024 | 52,34 | 53,24 | 52,19 | 53,02 | 1,24% | - |
| 08.10.2024 | 51,38 | 52,60 | 51,34 | 52,37 | 1,77% | 30,00 |
| 07.10.2024 | 53,32 | 53,73 | 51,06 | 51,46 | -3,42% | - |
| 04.10.2024 | 51,81 | 53,50 | 51,76 | 53,28 | 2,78% | - |
| 03.10.2024 | 52,18 | 52,34 | 51,40 | 51,84 | -0,61% | - |
| 02.10.2024 | 51,64 | 52,24 | 51,50 | 52,16 | 0,83% | - |
| 01.10.2024 | 50,91 | 51,88 | 50,68 | 51,73 | 1,51% | - |
| 30.09.2024 | 50,58 | 50,96 | 50,01 | 50,96 | 0,67% | - |
| 27.09.2024 | 50,82 | 50,96 | 50,40 | 50,62 | -0,22% | - |
| 26.09.2024 | 50,69 | 50,88 | 50,10 | 50,73 | 0,10% | - |
| 25.09.2024 | 50,49 | 50,84 | 50,16 | 50,68 | -0,02% | - |
| 24.09.2024 | 51,68 | 51,75 | 50,53 | 50,69 | -1,99% | - |
| 23.09.2024 | 51,41 | 51,95 | 51,26 | 51,72 | 0,51% | - |
| 20.09.2024 | 51,52 | 51,74 | 51,14 | 51,46 | -0,12% | - |
| 19.09.2024 | 52,11 | 52,38 | 51,34 | 51,52 | -1,04% | - |
| 18.09.2024 | 52,27 | 52,51 | 51,70 | 52,06 | -0,42% | - |
| 17.09.2024 | 52,80 | 53,18 | 52,16 | 52,28 | -0,97% | - |
| 16.09.2024 | 52,58 | 53,32 | 52,08 | 52,79 | 0,25% | - |
| 13.09.2024 | 52,16 | 52,67 | 52,10 | 52,66 | 1,04% | - |
| 12.09.2024 | 51,88 | 52,29 | 51,59 | 52,12 | 0,58% | - |
| 11.09.2024 | 52,90 | 53,16 | 51,50 | 51,82 | -2,30% | - |
| 10.09.2024 | 53,79 | 54,16 | 53,00 | 53,04 | -1,41% | - |
| 09.09.2024 | 53,04 | 54,17 | 53,04 | 53,80 | 1,62% | 12,00 |
| 06.09.2024 | 53,08 | 53,71 | 52,68 | 52,94 | -0,36% | - |
| 05.09.2024 | 54,57 | 54,67 | 52,82 | 53,13 | -2,87% | - |
| 04.09.2024 | 54,69 | 55,36 | 54,35 | 54,70 | -0,26% | - |
| 03.09.2024 | 53,99 | 55,12 | 53,68 | 54,84 | 1,73% | - |
| 02.09.2024 | 53,99 | 54,00 | 53,89 | 53,91 | -0,17% | - |
| 30.08.2024 | 53,55 | 54,04 | 53,44 | 54,00 | 1,01% | - |
| 29.08.2024 | 52,86 | 53,60 | 52,61 | 53,46 | 1,10% | - |
| 28.08.2024 | 52,70 | 53,18 | 52,57 | 52,88 | 0,72% | - |
| 27.08.2024 | 52,22 | 52,75 | 52,11 | 52,50 | 0,46% | - |
| 26.08.2024 | 52,06 | 52,67 | 52,03 | 52,26 | 0,44% | - |
| 23.08.2024 | 52,23 | 52,41 | 51,75 | 52,03 | -0,36% | - |
| 22.08.2024 | 51,67 | 52,24 | 51,65 | 52,22 | 1,12% | - |
| 21.08.2024 | 51,61 | 52,01 | 51,09 | 51,64 | 0,19% | - |
| 20.08.2024 | 51,81 | 51,88 | 51,44 | 51,54 | -0,50% | - |
| 19.08.2024 | 52,08 | 52,46 | 51,72 | 51,80 | -0,79% | - |
| 16.08.2024 | 52,50 | 52,64 | 51,96 | 52,21 | -0,48% | - |
| 15.08.2024 | 51,99 | 52,98 | 51,97 | 52,46 | 0,88% | - |
| 14.08.2024 | 51,50 | 52,16 | 51,12 | 52,00 | 1,19% | - |
| 13.08.2024 | 52,32 | 52,46 | 51,19 | 51,39 | -1,78% | - |
| 12.08.2024 | 52,31 | 52,93 | 52,15 | 52,32 | 0,00% | - |
| 09.08.2024 | 51,94 | 52,34 | 51,76 | 52,32 | 0,73% | - |
| 08.08.2024 | 51,16 | 52,23 | 50,89 | 51,94 | 1,33% | - |
| 07.08.2024 | 50,75 | 51,73 | 50,50 | 51,26 | 1,67% | - |
| 06.08.2024 | 50,38 | 50,95 | 50,08 | 50,42 | 0,96% | - |
| 05.08.2024 | 50,12 | 50,36 | 48,96 | 49,94 | -1,21% | - |
| 02.08.2024 | 50,62 | 50,80 | 49,46 | 50,55 | -0,41% | - |
| 01.08.2024 | 50,95 | 51,57 | 49,93 | 50,76 | -0,39% | - |
| 31.07.2024 | 51,25 | 51,43 | 50,46 | 50,96 | -0,66% | 800,00 |
| 30.07.2024 | 49,87 | 51,50 | 49,80 | 51,30 | 2,90% | - |
| 29.07.2024 | 49,85 | 50,36 | 49,56 | 49,86 | 0,09% | - |
| 26.07.2024 | 48,37 | 49,94 | 48,36 | 49,81 | 2,96% | - |
| 25.07.2024 | 48,22 | 49,13 | 48,15 | 48,38 | 0,28% | - |
| 24.07.2024 | 48,12 | 48,90 | 47,92 | 48,25 | 0,24% | - |
| 23.07.2024 | 47,60 | 49,55 | 47,60 | 48,13 | 2,30% | - |
| 22.07.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -8,39% | - |
| 19.07.2024 | 51,36 | 51,36 | 51,36 | 51,36 | 0,59% | - |
| 18.07.2024 | 50,80 | 51,06 | 50,80 | 51,06 | 0,12% | 2,00 |
| 17.07.2024 | 49,66 | 51,00 | 49,66 | 51,00 | 2,74% | - |
| 16.07.2024 | 49,35 | 50,04 | 49,35 | 49,64 | -0,20% | - |
| 15.07.2024 | 48,85 | 49,74 | 48,85 | 49,74 | 1,53% | - |
| 12.07.2024 | 48,00 | 48,99 | 48,00 | 48,99 | 1,89% | - |
| 11.07.2024 | 48,07 | 48,08 | 47,64 | 48,08 | -34,44% | - |
| 10.07.2024 | 72,36 | 73,34 | 72,36 | 73,34 | -0,19% | - |
| 09.07.2024 | 73,22 | 73,48 | 73,22 | 73,48 | 0,30% | - |
| 08.07.2024 | 72,16 | 73,26 | 72,16 | 73,26 | 0,16% | - |