55,830€
-0,59%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 55,80 | 55,83 | 55,62 | 55,83 | -0,59% | - |
| 18.12.2024 | 55,62 | 56,16 | 55,62 | 56,16 | -0,50% | 15,00 |
| 17.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,74% | - |
| 16.12.2024 | 56,86 | 56,86 | 56,86 | 56,86 | -0,91% | - |
| 13.12.2024 | 57,38 | 57,38 | 57,38 | 57,38 | 0,03% | - |
| 12.12.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,76% | - |
| 11.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,89% | - |
| 10.12.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -1,52% | - |
| 09.12.2024 | 59,22 | 59,22 | 59,22 | 59,22 | -0,77% | - |
| 06.12.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,57% | - |
| 05.12.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -0,10% | - |
| 04.12.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,20% | - |
| 03.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,51% | - |
| 02.12.2024 | 61,06 | 61,12 | 61,06 | 61,12 | -0,16% | 30,00 |
| 29.11.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 0,07% | - |
| 28.11.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,36% | - |
| 27.11.2024 | 60,96 | 60,96 | 60,96 | 60,96 | 1,97% | - |
| 26.11.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 0,71% | - |
| 25.11.2024 | 59,36 | 59,36 | 59,36 | 59,36 | 0,68% | - |
| 22.11.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 2,68% | - |
| 21.11.2024 | 57,42 | 57,42 | 57,42 | 57,42 | 1,48% | - |
| 20.11.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,81% | - |
| 19.11.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -0,31% | - |
| 18.11.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 2,36% | - |
| 15.11.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -1,31% | - |
| 14.11.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 0,53% | - |
| 13.11.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -0,04% | - |
| 12.11.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -1,74% | - |
| 11.11.2024 | 56,16 | 57,36 | 56,16 | 57,36 | 4,40% | 150,00 |
| 08.11.2024 | 54,94 | 54,94 | 54,94 | 54,94 | -2,21% | - |
| 07.11.2024 | 56,18 | 56,18 | 56,18 | 56,18 | 2,74% | - |
| 06.11.2024 | 54,68 | 54,68 | 54,68 | 54,68 | 3,99% | - |
| 05.11.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 0,46% | - |
| 04.11.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,27% | - |
| 01.11.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -1,20% | - |
| 31.10.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,11% | - |
| 30.10.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -1,34% | - |
| 29.10.2024 | 53,88 | 53,88 | 53,78 | 53,78 | 0,52% | 135,00 |
| 28.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,62% | - |
| 25.10.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 0,04% | - |
| 24.10.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 1,38% | - |
| 23.10.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -4,08% | - |
| 22.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -1,52% | - |
| 21.10.2024 | 56,02 | 56,76 | 56,02 | 56,76 | 1,57% | 211,00 |
| 18.10.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 3,21% | - |
| 17.10.2024 | 54,14 | 54,14 | 54,14 | 54,14 | 0,86% | - |
| 16.10.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,70% | - |
| 15.10.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,62% | - |
| 14.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,91% | - |
| 11.10.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,23% | - |
| 10.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,31% | - |
| 09.10.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 1,72% | - |
| 08.10.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -4,95% | - |
| 07.10.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 4,27% | 15,00 |
| 04.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,58% | - |
| 03.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,09% | - |
| 02.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 1,43% | - |
| 01.10.2024 | 50,52 | 50,52 | 50,52 | 50,52 | 0,60% | - |
| 30.09.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -0,52% | - |
| 27.09.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,20% | - |
| 26.09.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 0,80% | - |
| 25.09.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -2,54% | - |
| 24.09.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,66% | - |
| 23.09.2024 | 51,62 | 51,62 | 51,62 | 51,62 | 0,70% | 50,00 |
| 20.09.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,97% | - |
| 19.09.2024 | 52,02 | 52,02 | 51,76 | 51,76 | -0,35% | 40,00 |
| 18.09.2024 | 51,94 | 51,94 | 51,94 | 51,94 | -0,88% | - |
| 17.09.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,06% | - |
| 16.09.2024 | 52,96 | 52,96 | 52,96 | 52,96 | 2,36% | 65,00 |
| 13.09.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 0,31% | - |
| 12.09.2024 | 51,58 | 51,58 | 51,58 | 51,58 | -1,45% | - |
| 11.09.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -1,84% | - |
| 10.09.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 1,10% | - |
| 09.09.2024 | 52,74 | 52,74 | 52,74 | 52,74 | 0,00% | - |
| 06.09.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -2,37% | - |
| 05.09.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,18% | - |
| 04.09.2024 | 54,12 | 54,12 | 54,12 | 54,12 | 1,08% | - |
| 03.09.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,04% | - |
| 02.09.2024 | 53,62 | 53,62 | 53,56 | 53,56 | 0,68% | - |
| 30.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,33% | - |
| 29.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,20% | - |
| 28.08.2024 | 52,30 | 53,14 | 52,30 | 53,14 | 2,55% | 5,00 |
| 27.08.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 0,31% | - |
| 26.08.2024 | 51,66 | 51,66 | 51,66 | 51,66 | -0,35% | - |
| 23.08.2024 | 51,84 | 51,84 | 51,84 | 51,84 | -0,58% | - |
| 22.08.2024 | 51,32 | 52,14 | 51,32 | 52,14 | 1,72% | 60,00 |
| 21.08.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,35% | - |
| 20.08.2024 | 51,44 | 51,44 | 51,44 | 51,44 | -0,46% | - |
| 19.08.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -0,92% | - |
| 16.08.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,04% | - |
| 15.08.2024 | 51,78 | 52,18 | 51,78 | 52,18 | 1,79% | 100,00 |
| 14.08.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -1,35% | - |
| 13.08.2024 | 51,96 | 51,96 | 51,96 | 51,96 | 0,04% | - |
| 12.08.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 0,70% | - |
| 09.08.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 1,58% | - |
| 08.08.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 0,63% | - |
| 07.08.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -0,71% | - |
| 06.08.2024 | 50,10 | 50,82 | 50,10 | 50,82 | 3,71% | 10,00 |
| 05.08.2024 | 49,46 | 49,46 | 49,00 | 49,00 | -2,16% | 140,00 |
| 02.08.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -1,14% | - |