61,460€
-0,42%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 60,95 | 62,48 | 58,37 | 59,89 | -2,06% | - |
| 09.04.2025 | 58,11 | 61,45 | 57,53 | 61,15 | 2,55% | - |
| 08.04.2025 | 59,51 | 61,42 | 58,84 | 59,63 | 1,22% | - |
| 07.04.2025 | 57,94 | 60,10 | 57,11 | 58,91 | -1,46% | - |
| 04.04.2025 | 62,96 | 63,70 | 59,54 | 59,78 | -6,18% | - |
| 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% | - |