57,760€
-1,43%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 58,47 | 58,93 | 57,94 | 58,04 | -0,96% | - |
| 16.01.2025 | 58,23 | 58,85 | 58,08 | 58,60 | 0,70% | - |
| 15.01.2025 | 56,85 | 58,26 | 56,39 | 58,19 | 2,34% | - |
| 14.01.2025 | 55,94 | 56,86 | 55,51 | 56,86 | 1,54% | - |
| 13.01.2025 | 55,34 | 56,33 | 54,99 | 56,00 | 1,05% | 3,00 |
| 10.01.2025 | 56,31 | 56,46 | 54,64 | 55,42 | -1,58% | - |
| 09.01.2025 | 56,29 | 56,41 | 56,20 | 56,31 | 0,02% | - |
| 08.01.2025 | 55,60 | 56,37 | 55,06 | 56,30 | 1,30% | - |
| 07.01.2025 | 55,08 | 56,11 | 54,80 | 55,58 | 0,94% | 200,00 |
| 06.01.2025 | 56,19 | 56,19 | 54,93 | 55,06 | -1,96% | 108,00 |
| 03.01.2025 | 56,51 | 56,87 | 55,80 | 56,16 | -0,65% | - |
| 02.01.2025 | 56,43 | 57,05 | 56,37 | 56,53 | 1,00% | 413,00 |
| 30.12.2024 | 56,57 | 56,57 | 55,95 | 55,97 | -0,85% | - |
| 27.12.2024 | 56,13 | 57,02 | 56,13 | 56,45 | 0,61% | - |
| 23.12.2024 | 56,17 | 56,50 | 55,69 | 56,11 | -0,04% | 15,00 |
| 20.12.2024 | 56,00 | 56,77 | 55,23 | 56,13 | 0,27% | - |
| 19.12.2024 | 55,91 | 56,49 | 55,48 | 55,98 | 0,11% | - |
| 18.12.2024 | 56,11 | 56,55 | 55,61 | 55,92 | -0,32% | - |
| 17.12.2024 | 57,28 | 57,28 | 56,01 | 56,10 | -1,28% | 40,00 |
| 16.12.2024 | 57,28 | 57,61 | 56,79 | 56,83 | -1,83% | 25,00 |
| 13.12.2024 | 57,64 | 58,69 | 57,54 | 57,89 | 0,19% | - |
| 12.12.2024 | 58,00 | 58,69 | 57,70 | 57,78 | -0,28% | - |
| 11.12.2024 | 58,23 | 58,45 | 57,58 | 57,94 | -0,36% | 43,00 |
| 10.12.2024 | 58,77 | 58,93 | 57,49 | 58,15 | -1,05% | - |
| 09.12.2024 | 60,13 | 60,13 | 58,73 | 58,77 | -1,92% | - |
| 06.12.2024 | 60,09 | 60,36 | 59,39 | 59,92 | -0,35% | - |
| 05.12.2024 | 60,59 | 60,71 | 59,90 | 60,13 | -0,74% | - |
| 04.12.2024 | 60,13 | 60,89 | 59,86 | 60,58 | 0,73% | - |
| 03.12.2024 | 61,10 | 61,12 | 59,95 | 60,14 | -1,12% | - |
| 02.12.2024 | 61,02 | 61,88 | 60,47 | 60,82 | -0,39% | - |
| 29.11.2024 | 61,68 | 62,63 | 61,05 | 61,06 | -1,01% | 93,00 |
| 28.11.2024 | 61,28 | 61,71 | 61,28 | 61,68 | 0,65% | - |
| 27.11.2024 | 61,32 | 61,99 | 60,89 | 61,28 | -0,07% | - |
| 26.11.2024 | 60,37 | 61,50 | 59,74 | 61,32 | 1,59% | - |
| 25.11.2024 | 59,76 | 61,23 | 59,41 | 60,36 | 1,05% | - |
| 22.11.2024 | 59,48 | 60,15 | 59,26 | 59,73 | 0,44% | - |
| 21.11.2024 | 57,64 | 59,57 | 57,62 | 59,47 | 3,17% | - |
| 20.11.2024 | 56,81 | 58,01 | 56,81 | 57,64 | 1,46% | - |
| 19.11.2024 | 58,02 | 58,10 | 56,35 | 56,81 | -1,51% | 400,00 |
| 18.11.2024 | 57,99 | 58,35 | 57,11 | 57,68 | 0,05% | - |
| 15.11.2024 | 56,97 | 58,09 | 56,13 | 57,65 | 1,80% | - |
| 14.11.2024 | 57,36 | 57,67 | 56,28 | 56,63 | -1,27% | - |
| 13.11.2024 | 57,24 | 57,58 | 56,37 | 57,36 | 0,79% | - |
| 12.11.2024 | 57,04 | 57,78 | 56,66 | 56,91 | -0,26% | - |
| 11.11.2024 | 56,83 | 57,63 | 56,06 | 57,06 | 0,40% | - |
| 08.11.2024 | 55,52 | 56,87 | 55,07 | 56,83 | 2,43% | - |
| 07.11.2024 | 56,89 | 56,89 | 55,09 | 55,48 | -2,34% | - |
| 06.11.2024 | 54,41 | 57,11 | 54,41 | 56,81 | 6,71% | - |
| 05.11.2024 | 52,93 | 53,29 | 52,62 | 53,24 | 0,60% | - |
| 04.11.2024 | 52,87 | 53,08 | 52,55 | 52,92 | -0,26% | 348,00 |
| 01.11.2024 | 52,55 | 53,37 | 52,53 | 53,06 | 0,78% | - |
| 31.10.2024 | 53,52 | 53,73 | 52,55 | 52,65 | -1,63% | - |
| 30.10.2024 | 53,96 | 53,96 | 52,94 | 53,52 | 0,53% | - |
| 29.10.2024 | 54,11 | 54,39 | 53,23 | 53,24 | -1,61% | - |
| 28.10.2024 | 54,19 | 54,51 | 53,41 | 54,11 | -0,13% | - |
| 25.10.2024 | 54,77 | 55,26 | 53,53 | 54,18 | -1,10% | - |
| 24.10.2024 | 55,06 | 55,60 | 54,70 | 54,78 | -0,53% | - |
| 23.10.2024 | 54,21 | 55,07 | 53,63 | 55,07 | 1,32% | - |
| 22.10.2024 | 56,41 | 56,41 | 53,64 | 54,35 | -3,63% | - |
| 21.10.2024 | 56,33 | 57,08 | 56,02 | 56,40 | -0,23% | - |
| 18.10.2024 | 56,37 | 56,69 | 55,92 | 56,53 | 0,32% | - |
| 17.10.2024 | 54,59 | 56,53 | 54,52 | 56,35 | 3,24% | - |
| 16.10.2024 | 53,80 | 54,72 | 53,80 | 54,58 | 1,45% | - |
| 15.10.2024 | 54,33 | 54,99 | 53,79 | 53,80 | -0,96% | 38,00 |
| 14.10.2024 | 53,62 | 54,52 | 53,17 | 54,32 | 1,59% | 46,00 |
| 11.10.2024 | 53,14 | 53,83 | 52,78 | 53,47 | 0,55% | - |
| 10.10.2024 | 53,02 | 53,96 | 52,84 | 53,18 | 0,19% | - |
| 09.10.2024 | 52,35 | 53,31 | 52,24 | 53,08 | 1,20% | - |
| 08.10.2024 | 51,46 | 52,61 | 51,17 | 52,45 | 1,84% | 6,00 |
| 07.10.2024 | 53,32 | 53,61 | 51,04 | 51,50 | -3,49% | - |
| 04.10.2024 | 51,84 | 53,51 | 51,80 | 53,36 | 2,93% | - |
| 03.10.2024 | 52,19 | 52,42 | 51,44 | 51,84 | -0,44% | - |
| 02.10.2024 | 51,74 | 52,24 | 51,49 | 52,07 | 0,64% | - |
| 01.10.2024 | 50,95 | 51,91 | 50,60 | 51,74 | 1,63% | - |
| 30.09.2024 | 50,59 | 50,96 | 50,02 | 50,91 | 0,51% | 350,00 |
| 27.09.2024 | 50,75 | 50,98 | 50,38 | 50,65 | -0,39% | 80,00 |
| 26.09.2024 | 50,49 | 50,92 | 50,13 | 50,85 | 0,71% | - |
| 25.09.2024 | 50,67 | 50,84 | 50,16 | 50,49 | -0,36% | - |
| 24.09.2024 | 51,70 | 51,70 | 50,53 | 50,67 | -2,03% | - |
| 23.09.2024 | 51,48 | 51,89 | 51,16 | 51,72 | 0,54% | - |
| 20.09.2024 | 51,54 | 51,74 | 51,14 | 51,44 | -0,31% | - |
| 19.09.2024 | 52,00 | 52,38 | 51,33 | 51,60 | -0,94% | - |
| 18.09.2024 | 52,31 | 52,61 | 51,77 | 52,09 | -0,50% | - |
| 17.09.2024 | 52,77 | 53,24 | 52,18 | 52,35 | -0,70% | 50,00 |
| 16.09.2024 | 52,65 | 53,32 | 52,08 | 52,72 | 0,04% | 23,00 |
| 13.09.2024 | 52,13 | 52,71 | 52,10 | 52,70 | 0,94% | - |
| 12.09.2024 | 51,88 | 52,29 | 51,55 | 52,21 | 0,71% | - |
| 11.09.2024 | 53,08 | 53,10 | 51,50 | 51,84 | -2,24% | - |
| 10.09.2024 | 53,80 | 54,17 | 53,00 | 53,03 | -1,47% | - |
| 09.09.2024 | 52,91 | 54,31 | 52,91 | 53,82 | 1,57% | - |
| 06.09.2024 | 53,12 | 53,74 | 52,68 | 52,99 | -0,21% | - |
| 05.09.2024 | 54,47 | 54,66 | 52,82 | 53,10 | -2,50% | - |
| 04.09.2024 | 54,81 | 55,41 | 54,26 | 54,46 | -0,49% | - |
| 03.09.2024 | 54,03 | 55,11 | 53,66 | 54,73 | 1,30% | - |
| 02.09.2024 | 54,05 | 54,05 | 53,79 | 54,03 | -0,04% | - |
| 30.08.2024 | 53,56 | 54,13 | 53,46 | 54,05 | 0,91% | - |
| 29.08.2024 | 52,83 | 53,61 | 52,62 | 53,56 | 1,23% | - |
| 28.08.2024 | 52,51 | 53,16 | 52,51 | 52,91 | 0,69% | - |
| 27.08.2024 | 52,25 | 52,73 | 52,04 | 52,55 | 0,65% | - |
| 26.08.2024 | 52,09 | 52,67 | 52,03 | 52,21 | 0,23% | - |