61,720€
1,48%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 64,71 | 65,58 | 64,66 | 65,11 | 0,82% | - |
| 05.06.2025 | 64,89 | 65,31 | 63,91 | 64,58 | -0,46% | - |
| 04.06.2025 | 65,81 | 65,85 | 64,62 | 64,88 | -1,40% | - |
| 03.06.2025 | 65,65 | 66,23 | 64,36 | 65,80 | 0,21% | - |
| 02.06.2025 | 65,41 | 65,69 | 64,63 | 65,66 | -0,14% | - |
| 30.05.2025 | 65,18 | 65,99 | 64,94 | 65,75 | 1,12% | - |
| 29.05.2025 | 65,85 | 65,85 | 64,37 | 65,02 | 0,18% | - |
| 28.05.2025 | 65,51 | 65,79 | 64,80 | 64,90 | -0,87% | - |
| 27.05.2025 | 64,81 | 65,47 | 64,18 | 65,47 | 0,92% | - |
| 26.05.2025 | 64,33 | 64,92 | 64,31 | 64,87 | 0,89% | - |
| 23.05.2025 | 63,71 | 64,45 | 62,78 | 64,30 | 0,48% | - |
| 22.05.2025 | 64,57 | 64,77 | 63,44 | 63,99 | -1,05% | - |
| 21.05.2025 | 64,77 | 65,06 | 64,19 | 64,67 | -0,81% | - |
| 20.05.2025 | 65,53 | 65,76 | 65,00 | 65,20 | -0,70% | - |
| 19.05.2025 | 65,20 | 65,86 | 64,56 | 65,66 | -0,06% | - |
| 16.05.2025 | 64,80 | 65,72 | 64,59 | 65,70 | 1,09% | - |
| 15.05.2025 | 63,23 | 65,01 | 62,74 | 64,99 | 2,22% | - |
| 14.05.2025 | 64,07 | 64,16 | 62,88 | 63,58 | -0,75% | - |
| 13.05.2025 | 64,94 | 65,30 | 64,03 | 64,06 | -1,63% | - |
| 12.05.2025 | 65,13 | 66,79 | 63,15 | 65,12 | 1,15% | - |
| 09.05.2025 | 64,75 | 64,89 | 64,09 | 64,38 | -0,63% | - |
| 08.05.2025 | 64,87 | 65,39 | 64,37 | 64,79 | 0,26% | - |
| 07.05.2025 | 64,16 | 64,76 | 63,67 | 64,62 | 1,16% | - |
| 06.05.2025 | 63,94 | 64,61 | 63,55 | 63,88 | -0,27% | - |
| 05.05.2025 | 63,76 | 64,35 | 63,00 | 64,05 | -0,31% | - |
| 02.05.2025 | 63,13 | 64,50 | 62,71 | 64,25 | 1,56% | - |
| 30.04.2025 | 62,66 | 63,42 | 61,44 | 63,26 | 1,02% | - |
| 29.04.2025 | 62,05 | 62,71 | 61,59 | 62,62 | 1,21% | - |
| 28.04.2025 | 61,73 | 62,78 | 61,68 | 61,87 | -0,29% | - |
| 25.04.2025 | 63,34 | 63,60 | 61,55 | 62,05 | -1,57% | - |
| 24.04.2025 | 62,62 | 63,17 | 61,66 | 63,04 | 0,25% | - |
| 23.04.2025 | 62,90 | 63,23 | 61,23 | 62,88 | 1,35% | - |
| 22.04.2025 | 58,26 | 62,20 | 58,03 | 62,04 | 2,53% | - |
| 17.04.2025 | 60,67 | 61,13 | 59,54 | 60,51 | 0,65% | - |
| 16.04.2025 | 59,66 | 61,38 | 59,57 | 60,12 | -0,79% | - |
| 15.04.2025 | 61,01 | 61,50 | 60,50 | 60,60 | -0,74% | 200,00 |
| 14.04.2025 | 60,34 | 61,52 | 60,22 | 61,05 | 1,13% | - |
| 11.04.2025 | 59,88 | 60,82 | 58,06 | 60,37 | 0,80% | 200,00 |