65,140€
1,02%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,51 | 65,52 | 64,51 | 65,14 | 1,02% | - |
| 05.06.2025 | 64,87 | 65,22 | 63,91 | 64,48 | -0,60% | - |
| 04.06.2025 | 65,70 | 65,82 | 64,64 | 64,87 | -1,43% | - |
| 03.06.2025 | 65,70 | 66,20 | 64,44 | 65,81 | 0,29% | - |
| 02.06.2025 | 65,84 | 65,84 | 64,71 | 65,62 | -0,18% | 20,00 |
| 30.05.2025 | 65,32 | 65,99 | 65,02 | 65,74 | 1,09% | - |
| 29.05.2025 | 64,93 | 66,16 | 64,36 | 65,03 | 0,28% | - |
| 28.05.2025 | 65,56 | 65,78 | 64,79 | 64,85 | -0,89% | - |
| 27.05.2025 | 65,16 | 65,75 | 64,20 | 65,43 | 0,20% | - |
| 26.05.2025 | 64,31 | 65,33 | 64,05 | 65,30 | 1,56% | 168,00 |
| 23.05.2025 | 64,01 | 64,46 | 62,78 | 64,30 | 0,44% | - |
| 22.05.2025 | 64,58 | 64,80 | 63,47 | 64,02 | -0,96% | - |
| 21.05.2025 | 65,20 | 65,20 | 64,10 | 64,64 | -0,78% | - |
| 20.05.2025 | 65,68 | 66,04 | 65,00 | 65,15 | -0,75% | - |
| 19.05.2025 | 65,66 | 65,86 | 64,40 | 65,64 | -0,12% | - |
| 16.05.2025 | 65,02 | 65,74 | 64,59 | 65,72 | 1,17% | - |
| 15.05.2025 | 63,58 | 65,01 | 62,86 | 64,96 | 2,22% | - |
| 14.05.2025 | 64,09 | 64,41 | 62,89 | 63,55 | -0,83% | 50,00 |
| 13.05.2025 | 65,12 | 65,26 | 64,02 | 64,08 | -1,49% | - |
| 12.05.2025 | 64,47 | 66,99 | 63,20 | 65,05 | 1,04% | - |
| 09.05.2025 | 64,77 | 64,89 | 64,09 | 64,38 | -0,63% | - |
| 08.05.2025 | 64,67 | 65,42 | 64,37 | 64,79 | 0,20% | - |
| 07.05.2025 | 64,39 | 64,77 | 63,75 | 64,66 | 1,08% | 79,00 |
| 06.05.2025 | 64,07 | 64,88 | 63,52 | 63,97 | -0,20% | - |
| 05.05.2025 | 64,25 | 64,42 | 63,06 | 64,10 | -0,16% | - |
| 02.05.2025 | 62,65 | 64,50 | 62,46 | 64,20 | 1,41% | - |
| 30.04.2025 | 62,56 | 63,42 | 61,51 | 63,31 | 1,09% | - |
| 29.04.2025 | 61,92 | 62,72 | 61,59 | 62,63 | 1,03% | - |
| 28.04.2025 | 61,80 | 62,61 | 61,66 | 61,99 | -0,03% | 168,00 |
| 25.04.2025 | 63,01 | 63,53 | 61,54 | 62,01 | -1,71% | - |
| 24.04.2025 | 62,97 | 63,18 | 61,64 | 63,09 | 0,22% | - |
| 23.04.2025 | 62,05 | 63,33 | 61,26 | 62,95 | 1,52% | - |
| 22.04.2025 | 57,49 | 62,22 | 57,44 | 62,01 | 2,43% | - |
| 17.04.2025 | 60,07 | 61,13 | 59,62 | 60,54 | 0,68% | - |
| 16.04.2025 | 60,61 | 61,39 | 59,60 | 60,13 | -0,68% | - |
| 15.04.2025 | 61,12 | 61,53 | 60,49 | 60,54 | -0,92% | 20,00 |
| 14.04.2025 | 61,00 | 61,84 | 60,22 | 61,10 | 1,11% | - |
| 11.04.2025 | 59,46 | 60,76 | 58,11 | 60,43 | 0,88% | - |
| 10.04.2025 | 62,16 | 62,38 | 58,35 | 59,90 | -2,12% | - |
| 09.04.2025 | 59,60 | 61,40 | 57,59 | 61,20 | 2,81% | 30,00 |
| 08.04.2025 | 58,97 | 61,45 | 58,63 | 59,53 | 1,04% | - |
| 07.04.2025 | 59,71 | 59,72 | 56,70 | 58,92 | -1,46% | - |
| 04.04.2025 | 63,60 | 63,66 | 59,54 | 59,79 | -6,15% | 49,00 |
| 03.04.2025 | 62,71 | 64,07 | 60,96 | 63,71 | -0,92% | - |
| 02.04.2025 | 65,94 | 65,94 | 63,62 | 64,30 | -1,20% | - |
| 01.04.2025 | 65,48 | 66,21 | 64,25 | 65,08 | -1,11% | - |
| 31.03.2025 | 65,79 | 66,65 | 65,19 | 65,81 | 0,11% | - |
| 28.03.2025 | 61,49 | 70,52 | 61,34 | 65,74 | 7,07% | - |
| 27.03.2025 | 60,59 | 61,62 | 60,31 | 61,40 | 1,20% | 61,00 |
| 26.03.2025 | 59,34 | 60,83 | 59,34 | 60,67 | 2,24% | 1,00 |
| 25.03.2025 | 59,36 | 60,03 | 59,11 | 59,34 | -0,37% | - |
| 24.03.2025 | 58,17 | 60,09 | 58,17 | 59,56 | 1,88% | - |
| 21.03.2025 | 58,59 | 59,03 | 58,10 | 58,46 | -0,22% | - |
| 20.03.2025 | 58,41 | 59,10 | 58,37 | 58,59 | 0,31% | - |
| 19.03.2025 | 57,92 | 58,79 | 57,92 | 58,41 | 0,92% | 129,00 |
| 18.03.2025 | 58,55 | 58,96 | 57,74 | 57,88 | -1,14% | - |
| 17.03.2025 | 57,90 | 59,02 | 57,74 | 58,55 | 0,72% | - |
| 14.03.2025 | 57,04 | 58,18 | 56,92 | 58,13 | 2,04% | - |
| 13.03.2025 | 56,55 | 57,74 | 56,37 | 56,97 | 0,81% | - |
| 12.03.2025 | 56,79 | 57,44 | 55,80 | 56,51 | -0,39% | - |
| 11.03.2025 | 58,13 | 58,47 | 56,69 | 56,73 | -2,37% | 432,00 |
| 10.03.2025 | 57,76 | 58,99 | 57,29 | 58,11 | 0,75% | - |
| 07.03.2025 | 57,64 | 58,17 | 57,01 | 57,68 | 0,05% | - |
| 06.03.2025 | 57,96 | 58,53 | 56,95 | 57,65 | -0,64% | - |
| 05.03.2025 | 58,67 | 58,86 | 57,64 | 58,02 | -1,11% | - |
| 04.03.2025 | 60,85 | 60,89 | 58,57 | 58,67 | -3,47% | 80,00 |
| 03.03.2025 | 60,58 | 60,91 | 59,96 | 60,78 | -0,03% | - |
| 28.02.2025 | 59,76 | 60,83 | 59,74 | 60,80 | 1,84% | - |
| 27.02.2025 | 58,55 | 60,13 | 58,55 | 59,70 | 2,07% | - |
| 26.02.2025 | 59,74 | 60,05 | 58,46 | 58,49 | -2,06% | - |
| 25.02.2025 | 59,54 | 60,48 | 59,07 | 59,72 | 0,25% | - |
| 24.02.2025 | 58,21 | 59,83 | 57,79 | 59,57 | 2,13% | - |
| 21.02.2025 | 57,40 | 58,46 | 56,67 | 58,33 | 1,41% | - |
| 20.02.2025 | 58,00 | 58,21 | 56,97 | 57,52 | -1,51% | - |
| 19.02.2025 | 57,59 | 58,56 | 57,59 | 58,40 | 0,79% | - |
| 18.02.2025 | 57,68 | 58,17 | 57,55 | 57,94 | 0,43% | - |
| 17.02.2025 | 57,50 | 57,75 | 57,50 | 57,69 | 0,23% | - |
| 14.02.2025 | 58,82 | 58,86 | 57,46 | 57,56 | -2,21% | - |
| 13.02.2025 | 58,53 | 58,96 | 58,19 | 58,86 | 0,63% | - |
| 12.02.2025 | 59,08 | 59,10 | 58,37 | 58,49 | -1,00% | - |
| 11.02.2025 | 58,97 | 59,32 | 58,48 | 59,08 | 0,15% | - |
| 10.02.2025 | 59,56 | 60,04 | 58,73 | 58,99 | -0,92% | - |
| 07.02.2025 | 59,18 | 59,61 | 58,72 | 59,54 | 0,68% | - |
| 06.02.2025 | 58,51 | 59,43 | 58,51 | 59,14 | 1,27% | - |
| 05.02.2025 | 58,09 | 58,77 | 57,66 | 58,40 | 0,67% | - |
| 04.02.2025 | 57,84 | 58,26 | 57,35 | 58,01 | 0,36% | - |
| 03.02.2025 | 56,28 | 58,18 | 56,28 | 57,80 | 2,05% | 30,00 |
| 31.01.2025 | 57,08 | 57,39 | 56,26 | 56,64 | -0,47% | - |
| 30.01.2025 | 56,31 | 57,10 | 56,09 | 56,91 | 0,94% | - |
| 29.01.2025 | 56,89 | 57,24 | 56,07 | 56,38 | -0,84% | - |
| 28.01.2025 | 56,45 | 58,45 | 55,90 | 56,86 | 0,53% | - |
| 27.01.2025 | 54,81 | 56,72 | 54,18 | 56,56 | 3,19% | 120,00 |
| 24.01.2025 | 54,93 | 54,93 | 54,04 | 54,81 | 0,31% | 147,00 |
| 23.01.2025 | 56,73 | 56,99 | 54,60 | 54,64 | -3,74% | - |
| 22.01.2025 | 56,75 | 57,29 | 56,59 | 56,76 | -0,12% | - |
| 21.01.2025 | 57,06 | 57,76 | 56,69 | 56,83 | -0,40% | 133,00 |
| 20.01.2025 | 57,76 | 57,78 | 56,99 | 57,06 | -1,69% | - |
| 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% | - |