52,910€
-0,36%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 52,09 | 52,55 | 51,73 | 52,09 | 0,00% | - |
| 22.08.2024 | 51,68 | 52,24 | 51,15 | 52,09 | 0,87% | - |
| 21.08.2024 | 51,54 | 51,89 | 51,12 | 51,64 | 0,08% | - |
| 20.08.2024 | 51,78 | 51,90 | 51,44 | 51,60 | -0,35% | - |
| 19.08.2024 | 52,19 | 52,62 | 51,70 | 51,78 | -0,75% | - |
| 16.08.2024 | 52,49 | 52,68 | 51,95 | 52,17 | -0,42% | - |
| 15.08.2024 | 52,15 | 52,97 | 51,90 | 52,39 | 0,42% | - |
| 14.08.2024 | 51,52 | 52,17 | 51,11 | 52,17 | 1,30% | - |
| 13.08.2024 | 52,29 | 52,50 | 51,16 | 51,50 | -1,51% | - |
| 12.08.2024 | 52,29 | 52,72 | 52,14 | 52,29 | 0,04% | - |
| 09.08.2024 | 51,94 | 52,34 | 51,74 | 52,27 | 0,67% | - |
| 08.08.2024 | 50,83 | 52,26 | 50,57 | 51,92 | 1,29% | - |
| 07.08.2024 | 50,41 | 51,78 | 50,23 | 51,26 | 1,81% | - |
| 06.08.2024 | 49,98 | 51,00 | 49,96 | 50,35 | 0,68% | - |
| 05.08.2024 | 50,57 | 51,06 | 48,08 | 50,01 | -0,94% | - |
| 02.08.2024 | 50,75 | 50,79 | 49,45 | 50,49 | -0,56% | - |
| 01.08.2024 | 51,05 | 51,57 | 49,89 | 50,77 | -0,49% | - |
| 31.07.2024 | 51,24 | 51,53 | 50,54 | 51,02 | -0,74% | - |
| 30.07.2024 | 49,64 | 51,51 | 49,64 | 51,40 | 3,18% | - |
| 29.07.2024 | 49,82 | 50,30 | 49,58 | 49,82 | 0,08% | 80,00 |
| 26.07.2024 | 48,38 | 49,87 | 48,33 | 49,78 | 2,76% | - |
| 25.07.2024 | 48,24 | 49,09 | 48,11 | 48,44 | 0,31% | - |
| 24.07.2024 | 48,29 | 48,87 | 47,92 | 48,29 | 0,27% | - |
| 23.07.2024 | 47,58 | 49,41 | 47,50 | 48,16 | 1,26% | 22,00 |
| 22.07.2024 | 47,36 | 49,65 | 47,33 | 47,56 | 0,27% | - |
| 19.07.2024 | 51,64 | 51,91 | 47,25 | 47,43 | -7,97% | 5,00 |
| 18.07.2024 | 51,62 | 51,96 | 50,51 | 51,54 | 1,06% | 200,00 |
| 17.07.2024 | 49,94 | 51,08 | 49,54 | 51,00 | 2,00% | - |
| 16.07.2024 | 49,62 | 50,41 | 49,52 | 50,00 | 0,80% | - |
| 15.07.2024 | 48,95 | 49,84 | 48,95 | 49,61 | 1,15% | 20,00 |
| 12.07.2024 | 48,12 | 49,12 | 47,59 | 49,04 | 1,85% | - |
| 11.07.2024 | 49,01 | 50,08 | 47,71 | 48,15 | -34,35% | 430,00 |
| 10.07.2024 | 72,83 | 73,45 | 72,69 | 73,34 | 0,67% | - |
| 09.07.2024 | 73,58 | 73,89 | 72,81 | 72,85 | -0,97% | 13,00 |
| 08.07.2024 | 72,63 | 73,81 | 72,42 | 73,56 | 1,34% | - |
| 05.07.2024 | 73,20 | 74,31 | 72,21 | 72,59 | -0,83% | 120,00 |
| 04.07.2024 | 73,40 | 73,50 | 73,18 | 73,20 | -0,19% | - |
| 03.07.2024 | 73,72 | 73,84 | 72,72 | 73,34 | -0,52% | - |
| 02.07.2024 | 73,58 | 74,18 | 73,21 | 73,72 | 0,19% | 87,00 |
| 01.07.2024 | 73,32 | 74,57 | 73,07 | 73,58 | 0,16% | - |
| 28.06.2024 | 74,17 | 74,52 | 73,08 | 73,46 | -1,01% | - |
| 27.06.2024 | 74,81 | 74,81 | 73,74 | 74,21 | -0,11% | - |
| 26.06.2024 | 75,52 | 75,77 | 73,67 | 74,29 | -1,60% | - |
| 25.06.2024 | 75,32 | 75,93 | 74,99 | 75,50 | 0,29% | - |
| 24.06.2024 | 75,28 | 75,70 | 74,45 | 75,28 | -0,05% | - |
| 21.06.2024 | 75,72 | 75,93 | 74,95 | 75,32 | -0,55% | - |
| 20.06.2024 | 74,47 | 76,13 | 74,47 | 75,74 | 1,71% | - |
| 19.06.2024 | 73,96 | 74,67 | 73,96 | 74,47 | 1,37% | 10,00 |
| 17.06.2024 | 73,10 | 73,46 | 73,10 | 73,46 | 1,02% | 3,00 |
| 13.06.2024 | 72,66 | 72,72 | 71,82 | 72,72 | 1,00% | 216,00 |
| 12.06.2024 | 73,06 | 73,06 | 72,00 | 72,00 | -1,75% | 24,00 |
| 11.06.2024 | 73,94 | 73,94 | 73,28 | 73,28 | -0,87% | 27,00 |
| 10.06.2024 | 74,32 | 74,32 | 73,82 | 73,92 | 0,19% | 33,00 |
| 07.06.2024 | 73,16 | 73,78 | 73,16 | 73,78 | 1,26% | 3,00 |
| 04.06.2024 | 73,36 | 73,36 | 72,86 | 72,86 | -2,07% | 6,00 |
| 03.06.2024 | 74,76 | 74,78 | 74,40 | 74,40 | 0,65% | 33,00 |
| 31.05.2024 | 73,26 | 73,92 | 73,26 | 73,92 | 3,50% | 10,00 |
| 30.05.2024 | 71,42 | 71,42 | 71,42 | 71,42 | -1,68% | 10,00 |
| 29.05.2024 | 72,10 | 72,64 | 72,10 | 72,64 | -0,08% | 255,00 |
| 28.05.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -0,52% | 82,00 |
| 27.05.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,30% | 2,00 |
| 24.05.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -0,79% | 10,00 |
| 23.05.2024 | 74,00 | 74,00 | 73,20 | 73,44 | -0,03% | 227,00 |
| 21.05.2024 | 72,36 | 73,50 | 72,30 | 73,46 | 1,27% | 97,00 |
| 17.05.2024 | 72,58 | 72,58 | 72,28 | 72,54 | 0,64% | 87,00 |
| 16.05.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 0,00% | 1,00 |
| 15.05.2024 | 72,82 | 72,86 | 72,00 | 72,08 | -1,10% | 67,00 |
| 14.05.2024 | 73,44 | 73,44 | 72,88 | 72,88 | -0,84% | 12,00 |
| 13.05.2024 | 74,14 | 74,14 | 73,50 | 73,50 | 0,11% | 76,00 |
| 10.05.2024 | 73,42 | 73,42 | 73,42 | 73,42 | 0,52% | 60,00 |
| 09.05.2024 | 73,04 | 73,04 | 73,04 | 73,04 | -0,46% | 1,00 |
| 08.05.2024 | 73,38 | 73,38 | 73,38 | 73,38 | 0,16% | 5,00 |
| 07.05.2024 | 73,22 | 73,30 | 73,22 | 73,26 | 0,27% | 44,00 |
| 06.05.2024 | 73,02 | 73,18 | 73,02 | 73,06 | 0,50% | 100,00 |
| 03.05.2024 | 74,08 | 74,16 | 72,70 | 72,70 | -0,36% | 382,00 |
| 02.05.2024 | 72,52 | 72,96 | 72,52 | 72,96 | 1,33% | 7,00 |
| 29.04.2024 | 71,70 | 72,00 | 71,62 | 72,00 | -0,99% | 255,00 |
| 26.04.2024 | 72,72 | 72,72 | 72,72 | 72,72 | 0,44% | 120,00 |
| 25.04.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,66% | 2,00 |
| 24.04.2024 | 73,90 | 73,90 | 72,68 | 72,88 | -0,08% | 245,00 |
| 23.04.2024 | 78,18 | 78,70 | 72,94 | 72,94 | -6,05% | 2.212,00 |
| 22.04.2024 | 77,58 | 77,66 | 77,58 | 77,64 | 2,48% | 81,00 |
| 19.04.2024 | 75,76 | 75,76 | 75,76 | 75,76 | 0,48% | 4,00 |
| 18.04.2024 | 75,70 | 75,70 | 75,40 | 75,40 | -0,03% | 80,00 |
| 17.04.2024 | 77,00 | 77,00 | 75,42 | 75,42 | -2,13% | 100,00 |
| 16.04.2024 | 77,08 | 77,08 | 77,06 | 77,06 | -1,58% | 50,00 |
| 15.04.2024 | 77,42 | 78,30 | 77,42 | 78,30 | 1,71% | 33,00 |
| 11.04.2024 | 78,26 | 78,26 | 76,98 | 76,98 | -1,48% | 184,00 |
| 10.04.2024 | 77,22 | 78,14 | 77,22 | 78,14 | 1,30% | 51,00 |
| 09.04.2024 | 79,84 | 79,84 | 77,14 | 77,14 | -3,98% | 485,00 |