59,760€
0,49%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |