64,460€
-0,14%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 64,95 | 64,99 | 64,16 | 64,21 | -0,53% | - |
| 23.10.2025 | 64,65 | 64,90 | 64,08 | 64,55 | -0,22% | - |
| 22.10.2025 | 64,64 | 64,69 | 64,64 | 64,69 | 3,80% | - |
| 21.10.2025 | 63,15 | 64,94 | 60,65 | 62,32 | -1,36% | 6,00 |
| 20.10.2025 | 63,92 | 64,31 | 62,93 | 63,18 | 0,10% | - |
| 17.10.2025 | 62,48 | 63,68 | 62,22 | 63,12 | 0,13% | - |
| 16.10.2025 | 65,56 | 65,82 | 62,87 | 63,04 | -3,58% | - |
| 15.10.2025 | 67,66 | 67,80 | 64,90 | 65,38 | -2,71% | - |
| 14.10.2025 | 66,57 | 67,62 | 66,31 | 67,20 | 0,66% | - |
| 13.10.2025 | 67,45 | 67,72 | 66,46 | 66,76 | -0,24% | - |
| 10.10.2025 | 67,11 | 67,79 | 66,76 | 66,92 | -0,51% | - |
| 09.10.2025 | 66,86 | 67,56 | 66,83 | 67,26 | 0,75% | 250,00 |
| 08.10.2025 | 66,99 | 67,29 | 66,50 | 66,76 | -0,21% | - |
| 07.10.2025 | 65,68 | 66,90 | 65,67 | 66,90 | 2,14% | 300,00 |
| 06.10.2025 | 65,64 | 66,34 | 65,46 | 65,50 | 0,34% | - |
| 03.10.2025 | 65,13 | 65,90 | 64,72 | 65,28 | 0,65% | - |
| 02.10.2025 | 64,25 | 65,23 | 63,76 | 64,86 | 0,93% | 400,00 |
| 01.10.2025 | 64,88 | 65,18 | 63,91 | 64,26 | -0,82% | - |
| 30.09.2025 | 64,76 | 65,57 | 64,49 | 64,79 | 0,17% | - |
| 29.09.2025 | 64,81 | 65,08 | 64,19 | 64,68 | 0,09% | - |
| 26.09.2025 | 63,87 | 65,11 | 63,49 | 64,62 | 0,94% | - |
| 25.09.2025 | 63,74 | 64,48 | 63,54 | 64,02 | 0,91% | - |
| 24.09.2025 | 62,92 | 63,72 | 62,88 | 63,44 | 1,44% | - |
| 23.09.2025 | 62,23 | 62,82 | 62,10 | 62,54 | 1,23% | - |
| 22.09.2025 | 62,36 | 62,51 | 61,78 | 61,78 | -1,22% | 885,00 |
| 19.09.2025 | 62,07 | 62,58 | 61,88 | 62,54 | 0,81% | - |
| 18.09.2025 | 62,15 | 62,23 | 61,26 | 62,04 | 0,37% | - |
| 17.09.2025 | 60,23 | 61,88 | 60,20 | 61,81 | -0,47% | - |
| 16.09.2025 | 61,86 | 62,10 | 59,49 | 62,10 | 0,55% | 400,00 |
| 15.09.2025 | 62,99 | 63,11 | 61,76 | 61,76 | -2,17% | - |
| 12.09.2025 | 62,93 | 63,20 | 62,58 | 63,13 | 1,27% | - |
| 11.09.2025 | 61,71 | 62,93 | 61,53 | 62,34 | 1,48% | - |
| 10.09.2025 | 61,68 | 61,80 | 61,03 | 61,43 | -0,60% | - |
| 09.09.2025 | 61,55 | 62,03 | 61,51 | 61,80 | 0,91% | - |
| 08.09.2025 | 61,43 | 61,71 | 60,49 | 61,24 | -0,07% | - |
| 05.09.2025 | 62,55 | 62,58 | 61,12 | 61,28 | -2,09% | - |
| 04.09.2025 | 61,99 | 63,02 | 61,85 | 62,59 | 1,57% | - |
| 03.09.2025 | 61,64 | 62,13 | 61,49 | 61,62 | -0,16% | - |
| 02.09.2025 | 61,24 | 61,89 | 61,02 | 61,72 | 1,48% | - |
| 01.09.2025 | 61,19 | 61,31 | 60,82 | 60,82 | -1,74% | - |
| 29.08.2025 | 60,97 | 62,07 | 60,77 | 61,90 | 1,51% | 60,00 |
| 28.08.2025 | 61,66 | 61,81 | 60,73 | 60,98 | -1,01% | - |
| 27.08.2025 | 61,18 | 61,86 | 61,07 | 61,60 | 1,12% | - |
| 26.08.2025 | 61,10 | 61,37 | 60,77 | 60,92 | -0,54% | - |
| 25.08.2025 | 61,59 | 61,63 | 60,86 | 61,25 | -0,54% | 300,00 |
| 22.08.2025 | 62,59 | 62,95 | 61,40 | 61,58 | -1,42% | 8,00 |
| 21.08.2025 | 62,34 | 62,74 | 62,00 | 62,47 | 0,22% | - |
| 20.08.2025 | 61,35 | 62,57 | 61,29 | 62,33 | 1,40% | - |
| 19.08.2025 | 60,41 | 61,56 | 60,08 | 61,47 | 1,74% | - |
| 18.08.2025 | 60,54 | 61,11 | 60,09 | 60,42 | -0,02% | - |
| 15.08.2025 | 61,83 | 61,83 | 60,30 | 60,43 | -1,61% | - |
| 14.08.2025 | 60,89 | 61,52 | 60,63 | 61,42 | 0,64% | - |
| 13.08.2025 | 59,90 | 61,05 | 59,67 | 61,03 | 1,75% | - |
| 12.08.2025 | 60,27 | 60,44 | 59,59 | 59,98 | -0,58% | - |
| 11.08.2025 | 60,61 | 61,05 | 60,11 | 60,33 | -0,58% | - |
| 08.08.2025 | 60,24 | 60,95 | 60,08 | 60,68 | 0,85% | - |
| 07.08.2025 | 60,46 | 61,01 | 59,85 | 60,17 | -0,58% | - |
| 06.08.2025 | 60,77 | 60,93 | 60,21 | 60,52 | -0,03% | - |
| 05.08.2025 | 61,13 | 61,41 | 60,45 | 60,54 | -0,62% | - |
| 04.08.2025 | 60,06 | 61,03 | 59,74 | 60,92 | 1,80% | - |
| 01.08.2025 | 60,04 | 60,55 | 59,23 | 59,84 | -0,71% | - |
| 31.07.2025 | 60,44 | 61,23 | 60,18 | 60,27 | -0,12% | - |
| 30.07.2025 | 59,46 | 60,61 | 59,29 | 60,34 | 1,55% | - |
| 29.07.2025 | 58,86 | 59,74 | 58,71 | 59,42 | 1,30% | - |
| 28.07.2025 | 59,01 | 59,45 | 58,33 | 58,66 | -0,12% | - |
| 25.07.2025 | 58,47 | 59,06 | 58,30 | 58,73 | 0,67% | - |
| 24.07.2025 | 58,06 | 58,49 | 57,71 | 58,34 | 0,24% | - |
| 23.07.2025 | 58,63 | 58,89 | 57,66 | 58,20 | -0,26% | - |
| 22.07.2025 | 58,02 | 59,24 | 55,00 | 58,35 | 0,53% | 3.217,00 |
| 21.07.2025 | 59,11 | 59,43 | 58,01 | 58,04 | -1,91% | - |
| 18.07.2025 | 58,66 | 59,41 | 58,36 | 59,17 | 0,65% | - |
| 17.07.2025 | 58,52 | 59,04 | 58,30 | 58,79 | 0,63% | - |
| 16.07.2025 | 58,32 | 59,37 | 57,63 | 58,42 | 0,02% | - |
| 15.07.2025 | 59,44 | 59,55 | 58,37 | 58,41 | -1,85% | - |
| 14.07.2025 | 59,02 | 59,78 | 58,71 | 59,51 | 1,07% | - |
| 11.07.2025 | 59,13 | 59,25 | 58,59 | 58,88 | -0,32% | - |
| 10.07.2025 | 59,39 | 59,99 | 58,45 | 59,07 | -0,74% | - |
| 09.07.2025 | 60,07 | 60,32 | 59,41 | 59,51 | -0,85% | - |
| 08.07.2025 | 60,28 | 60,49 | 59,77 | 60,02 | -0,58% | - |
| 07.07.2025 | 60,58 | 61,20 | 60,01 | 60,37 | -0,13% | - |
| 04.07.2025 | 60,53 | 60,55 | 60,41 | 60,45 | -0,72% | - |
| 03.07.2025 | 59,97 | 61,08 | 59,96 | 60,89 | 1,58% | - |
| 02.07.2025 | 61,79 | 62,43 | 59,04 | 59,94 | -2,98% | - |
| 01.07.2025 | 62,34 | 62,46 | 61,11 | 61,78 | -0,95% | - |
| 30.06.2025 | 61,79 | 62,44 | 61,40 | 62,37 | 1,00% | - |
| 27.06.2025 | 61,98 | 62,02 | 60,96 | 61,75 | -0,13% | - |
| 26.06.2025 | 61,50 | 61,91 | 61,25 | 61,83 | 0,42% | - |
| 25.06.2025 | 63,10 | 63,21 | 61,39 | 61,57 | -2,44% | - |
| 24.06.2025 | 63,99 | 64,32 | 62,88 | 63,11 | -1,13% | - |
| 23.06.2025 | 63,71 | 64,21 | 63,13 | 63,83 | -0,28% | - |
| 20.06.2025 | 63,27 | 64,10 | 63,19 | 64,01 | 1,54% | - |
| 19.06.2025 | 63,38 | 63,40 | 62,92 | 63,04 | -0,61% | - |
| 18.06.2025 | 63,37 | 63,90 | 63,23 | 63,43 | -0,05% | - |
| 17.06.2025 | 63,10 | 63,65 | 62,76 | 63,46 | 0,28% | - |
| 16.06.2025 | 63,46 | 63,92 | 63,10 | 63,28 | -0,24% | - |
| 13.06.2025 | 63,36 | 64,22 | 63,21 | 63,43 | -0,05% | - |
| 12.06.2025 | 62,63 | 63,77 | 61,99 | 63,46 | 0,65% | - |
| 11.06.2025 | 62,75 | 63,07 | 62,14 | 63,05 | 0,33% | - |
| 10.06.2025 | 63,81 | 63,93 | 62,45 | 62,84 | -1,26% | - |
| 09.06.2025 | 64,93 | 65,21 | 62,60 | 63,64 | -2,26% | 450,00 |