66,090€
-0,71%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 66,51 | 66,51 | 66,18 | 66,21 | -0,53% | - |
| 17.11.2025 | 66,28 | 67,14 | 66,23 | 66,56 | 0,27% | - |
| 14.11.2025 | 66,16 | 66,95 | 65,74 | 66,38 | 0,39% | 1,00 |
| 13.11.2025 | 66,12 | 66,56 | 65,76 | 66,12 | -0,18% | - |
| 12.11.2025 | 65,93 | 66,42 | 65,90 | 66,24 | 0,55% | - |
| 11.11.2025 | 65,60 | 66,03 | 65,19 | 65,88 | 0,49% | - |
| 10.11.2025 | 64,82 | 65,60 | 64,21 | 65,56 | 1,25% | - |
| 07.11.2025 | 64,62 | 65,32 | 63,18 | 64,75 | 0,17% | 366,00 |
| 06.11.2025 | 64,94 | 65,68 | 64,59 | 64,64 | -0,71% | - |
| 05.11.2025 | 64,44 | 65,39 | 64,39 | 65,10 | 1,09% | - |
| 04.11.2025 | 62,35 | 64,42 | 61,78 | 64,40 | 3,77% | - |
| 03.11.2025 | 61,91 | 62,19 | 61,08 | 62,06 | 0,29% | - |
| 31.10.2025 | 61,86 | 62,37 | 61,32 | 61,88 | 0,19% | - |
| 30.10.2025 | 61,54 | 62,37 | 61,32 | 61,76 | 0,46% | - |
| 29.10.2025 | 62,33 | 62,56 | 60,90 | 61,48 | -1,46% | - |
| 28.10.2025 | 64,65 | 65,03 | 62,35 | 62,39 | -3,09% | 25,00 |
| 27.10.2025 | 64,55 | 65,34 | 64,17 | 64,38 | -0,02% | - |
| 24.10.2025 | 64,77 | 64,97 | 64,16 | 64,39 | -0,28% | - |
| 23.10.2025 | 64,61 | 64,90 | 64,00 | 64,57 | 0,50% | - |
| 22.10.2025 | 64,67 | 65,16 | 63,45 | 64,25 | -0,65% | - |
| 21.10.2025 | 63,06 | 64,94 | 60,79 | 64,67 | 2,37% | - |
| 20.10.2025 | 63,52 | 64,30 | 62,93 | 63,17 | -0,05% | 25,00 |
| 17.10.2025 | 63,02 | 63,65 | 62,37 | 63,20 | 0,59% | 10,00 |
| 16.10.2025 | 65,60 | 65,75 | 62,83 | 62,83 | -4,21% | 7,00 |
| 15.10.2025 | 67,74 | 67,90 | 64,90 | 65,59 | -2,58% | 6,00 |
| 14.10.2025 | 66,95 | 67,51 | 66,33 | 67,33 | 0,57% | - |
| 13.10.2025 | 66,83 | 67,64 | 66,44 | 66,95 | 0,15% | 27,00 |
| 10.10.2025 | 67,04 | 67,79 | 66,57 | 66,85 | -0,51% | - |
| 09.10.2025 | 66,83 | 67,56 | 66,81 | 67,19 | 0,49% | - |
| 08.10.2025 | 66,71 | 67,30 | 66,53 | 66,86 | 0,28% | - |
| 07.10.2025 | 65,74 | 66,76 | 65,70 | 66,67 | 1,38% | - |
| 06.10.2025 | 65,46 | 66,33 | 65,45 | 65,76 | 0,27% | - |
| 03.10.2025 | 65,04 | 66,29 | 64,72 | 65,58 | 0,85% | - |
| 02.10.2025 | 64,29 | 65,24 | 63,79 | 65,03 | 1,06% | - |
| 01.10.2025 | 65,32 | 66,15 | 63,89 | 64,35 | -1,36% | 1,00 |
| 30.09.2025 | 64,83 | 65,57 | 64,39 | 65,24 | 0,73% | 45,00 |
| 29.09.2025 | 64,87 | 65,00 | 64,24 | 64,77 | -0,11% | - |
| 26.09.2025 | 63,92 | 65,11 | 63,50 | 64,84 | 1,23% | 2.591,00 |
| 25.09.2025 | 63,74 | 64,48 | 63,54 | 64,05 | 0,91% | - |
| 24.09.2025 | 62,75 | 63,72 | 62,43 | 63,47 | 1,47% | - |
| 23.09.2025 | 62,19 | 62,78 | 62,10 | 62,55 | 0,50% | - |
| 22.09.2025 | 62,44 | 62,52 | 61,79 | 62,24 | -0,58% | - |
| 19.09.2025 | 62,03 | 62,62 | 62,00 | 62,60 | 1,02% | - |
| 18.09.2025 | 61,90 | 62,40 | 61,26 | 61,97 | 0,44% | - |
| 17.09.2025 | 60,26 | 61,80 | 60,20 | 61,70 | 2,36% | - |
| 16.09.2025 | 61,92 | 61,92 | 59,50 | 60,28 | -2,55% | 1,00 |
| 15.09.2025 | 62,96 | 63,06 | 61,80 | 61,86 | -1,81% | 25,00 |
| 12.09.2025 | 62,89 | 63,32 | 61,76 | 63,00 | 0,83% | - |
| 11.09.2025 | 61,70 | 62,53 | 61,47 | 62,48 | 1,49% | - |
| 10.09.2025 | 61,74 | 61,85 | 60,90 | 61,56 | -0,47% | - |
| 09.09.2025 | 61,56 | 62,03 | 61,47 | 61,85 | 0,77% | 2.495,00 |
| 08.09.2025 | 61,32 | 61,55 | 60,43 | 61,38 | -0,08% | 3,00 |
| 05.09.2025 | 62,61 | 62,68 | 61,12 | 61,43 | -1,87% | - |
| 04.09.2025 | 62,00 | 63,00 | 61,91 | 62,60 | 1,00% | - |
| 03.09.2025 | 61,80 | 62,18 | 61,49 | 61,98 | 0,31% | - |
| 02.09.2025 | 61,24 | 61,90 | 61,14 | 61,79 | 0,85% | - |
| 01.09.2025 | 61,38 | 61,38 | 61,09 | 61,27 | -0,11% | - |
| 29.08.2025 | 60,99 | 61,96 | 60,72 | 61,34 | 0,57% | - |
| 28.08.2025 | 61,58 | 61,81 | 60,72 | 60,99 | -1,04% | - |
| 27.08.2025 | 61,04 | 61,86 | 61,04 | 61,63 | 0,92% | - |
| 26.08.2025 | 61,24 | 61,45 | 60,77 | 61,07 | -0,36% | 41,00 |
| 25.08.2025 | 61,56 | 61,63 | 60,89 | 61,29 | -0,36% | 35,00 |
| 22.08.2025 | 62,49 | 62,97 | 61,40 | 61,51 | -1,54% | - |
| 21.08.2025 | 62,37 | 62,74 | 62,00 | 62,47 | 0,29% | - |
| 20.08.2025 | 61,46 | 62,57 | 61,29 | 62,29 | 1,37% | 150,00 |
| 19.08.2025 | 60,47 | 61,56 | 60,19 | 61,45 | 1,70% | - |
| 18.08.2025 | 60,63 | 61,11 | 60,09 | 60,42 | -0,02% | - |
| 15.08.2025 | 61,44 | 61,85 | 60,30 | 60,43 | -1,63% | 5,00 |
| 14.08.2025 | 60,97 | 61,52 | 60,63 | 61,43 | 0,66% | - |
| 13.08.2025 | 60,01 | 61,05 | 59,67 | 61,03 | 1,80% | - |
| 12.08.2025 | 60,27 | 60,48 | 59,59 | 59,95 | -0,63% | - |
| 11.08.2025 | 60,75 | 61,05 | 60,10 | 60,33 | -0,54% | - |
| 08.08.2025 | 60,11 | 60,94 | 60,08 | 60,66 | 0,85% | - |
| 07.08.2025 | 60,81 | 61,01 | 59,83 | 60,15 | -0,66% | - |
| 06.08.2025 | 60,53 | 60,96 | 60,19 | 60,55 | -0,02% | - |
| 05.08.2025 | 60,83 | 61,41 | 60,45 | 60,56 | -0,69% | - |
| 04.08.2025 | 59,76 | 61,05 | 59,76 | 60,98 | 1,91% | - |
| 01.08.2025 | 60,27 | 60,55 | 59,21 | 59,84 | -0,65% | 3,00 |
| 31.07.2025 | 60,27 | 61,20 | 60,18 | 60,23 | -0,28% | - |
| 30.07.2025 | 59,44 | 60,61 | 59,29 | 60,40 | 1,63% | 6.643,00 |
| 29.07.2025 | 58,69 | 59,74 | 58,67 | 59,43 | 1,35% | - |
| 28.07.2025 | 58,75 | 59,71 | 58,33 | 58,64 | -0,15% | - |
| 25.07.2025 | 58,51 | 59,04 | 58,30 | 58,73 | 0,67% | - |
| 24.07.2025 | 58,23 | 58,49 | 57,71 | 58,34 | 0,24% | - |
| 23.07.2025 | 58,35 | 58,89 | 57,66 | 58,20 | -0,34% | - |
| 22.07.2025 | 56,43 | 59,17 | 55,00 | 58,40 | 0,59% | 3.343,00 |
| 21.07.2025 | 59,14 | 59,49 | 58,05 | 58,06 | -1,86% | - |
| 18.07.2025 | 58,75 | 59,41 | 58,45 | 59,16 | 0,61% | 1,00 |
| 17.07.2025 | 58,41 | 58,93 | 58,36 | 58,80 | 0,63% | - |
| 16.07.2025 | 58,43 | 59,28 | 57,64 | 58,43 | 0,00% | - |
| 15.07.2025 | 59,56 | 59,57 | 58,36 | 58,43 | -1,80% | - |
| 14.07.2025 | 59,14 | 59,78 | 58,29 | 59,50 | 1,05% | 2,00 |
| 11.07.2025 | 59,22 | 59,23 | 58,59 | 58,88 | -0,29% | - |
| 10.07.2025 | 59,52 | 59,98 | 58,45 | 59,05 | -0,69% | 6,00 |
| 09.07.2025 | 60,03 | 60,46 | 59,40 | 59,46 | -0,92% | - |
| 08.07.2025 | 60,43 | 60,49 | 59,74 | 60,01 | -0,46% | - |
| 07.07.2025 | 60,41 | 61,19 | 60,00 | 60,29 | -0,18% | - |
| 04.07.2025 | 60,81 | 60,81 | 60,33 | 60,40 | -0,74% | - |
| 03.07.2025 | 59,98 | 61,08 | 59,84 | 60,85 | 1,54% | - |
| 02.07.2025 | 61,72 | 62,43 | 59,03 | 59,93 | -3,01% | 3.693,00 |