59,580€
-1,54%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 60,53 | 61,43 | 59,36 | 59,52 | -1,64% | - |
| 05.02.2026 | 59,46 | 60,65 | 59,12 | 60,51 | 1,89% | - |
| 04.02.2026 | 58,47 | 59,87 | 58,28 | 59,39 | 1,45% | - |
| 03.02.2026 | 57,39 | 58,73 | 57,09 | 58,54 | 1,95% | - |
| 02.02.2026 | 58,17 | 58,47 | 57,19 | 57,42 | -0,45% | - |
| 30.01.2026 | 57,00 | 57,79 | 56,66 | 57,68 | 1,53% | - |
| 29.01.2026 | 56,59 | 57,70 | 56,27 | 56,81 | 0,62% | - |
| 28.01.2026 | 56,01 | 56,88 | 55,79 | 56,46 | 0,39% | - |
| 27.01.2026 | 57,02 | 57,95 | 54,62 | 56,24 | -0,25% | 20,00 |
| 26.01.2026 | 56,76 | 57,44 | 55,88 | 56,38 | -0,79% | 22,00 |
| 23.01.2026 | 57,45 | 57,82 | 56,44 | 56,83 | -1,13% | - |
| 22.01.2026 | 57,91 | 58,06 | 57,13 | 57,48 | -0,48% | - |
| 21.01.2026 | 58,07 | 58,14 | 56,87 | 57,76 | -0,24% | 200,00 |
| 20.01.2026 | 57,83 | 58,13 | 56,58 | 57,90 | 0,12% | 50,00 |
| 19.01.2026 | 57,91 | 58,43 | 57,77 | 57,83 | -1,21% | 6,00 |
| 16.01.2026 | 59,20 | 59,46 | 58,44 | 58,54 | -1,36% | - |
| 15.01.2026 | 59,42 | 60,16 | 59,30 | 59,35 | -0,15% | - |
| 14.01.2026 | 58,39 | 59,87 | 57,22 | 59,44 | 2,11% | 8,00 |
| 13.01.2026 | 59,48 | 59,48 | 58,00 | 58,21 | -0,83% | 50,00 |
| 12.01.2026 | 58,94 | 59,33 | 58,32 | 58,70 | -0,41% | - |
| 09.01.2026 | 60,25 | 60,54 | 58,85 | 58,94 | -2,30% | - |
| 08.01.2026 | 58,64 | 60,60 | 58,40 | 60,33 | 3,09% | - |
| 07.01.2026 | 59,90 | 60,45 | 58,25 | 58,52 | -2,39% | - |
| 06.01.2026 | 60,31 | 60,48 | 59,25 | 59,95 | -0,27% | - |
| 05.01.2026 | 59,58 | 60,69 | 58,89 | 60,11 | 1,67% | 1,00 |
| 02.01.2026 | 59,74 | 59,96 | 58,82 | 59,12 | -1,57% | 8,00 |
| 30.12.2025 | 60,53 | 60,53 | 59,41 | 60,06 | -0,20% | - |
| 29.12.2025 | 60,00 | 60,31 | 59,71 | 60,18 | 0,91% | 1,00 |
| 23.12.2025 | 59,04 | 60,67 | 59,04 | 59,64 | 0,05% | - |
| 22.12.2025 | 59,24 | 60,12 | 58,88 | 59,61 | 0,32% | - |
| 19.12.2025 | 58,86 | 59,99 | 58,86 | 59,42 | 0,25% | - |
| 18.12.2025 | 58,98 | 59,58 | 58,44 | 59,27 | 0,63% | - |
| 17.12.2025 | 58,32 | 58,90 | 58,05 | 58,90 | 0,82% | - |
| 16.12.2025 | 58,98 | 58,98 | 58,03 | 58,42 | -0,65% | - |
| 15.12.2025 | 58,31 | 58,98 | 57,52 | 58,80 | -0,64% | - |
| 12.12.2025 | 59,08 | 60,25 | 58,75 | 59,18 | 0,19% | - |
| 11.12.2025 | 57,80 | 59,34 | 57,54 | 59,07 | 1,99% | 93,00 |
| 10.12.2025 | 57,59 | 58,38 | 57,33 | 57,92 | 0,73% | 25,00 |
| 09.12.2025 | 57,25 | 58,27 | 57,16 | 57,50 | 0,52% | 25,00 |
| 08.12.2025 | 57,31 | 58,06 | 56,67 | 57,20 | -0,47% | 8,00 |
| 05.12.2025 | 60,83 | 60,93 | 56,16 | 57,47 | -5,41% | 27,00 |
| 04.12.2025 | 61,70 | 61,70 | 60,54 | 60,76 | -1,01% | 25,00 |
| 03.12.2025 | 63,59 | 63,59 | 61,18 | 61,38 | -2,71% | 25,00 |
| 02.12.2025 | 62,77 | 63,48 | 62,27 | 63,09 | 0,10% | - |
| 01.12.2025 | 66,99 | 67,45 | 63,03 | 63,03 | -5,93% | - |
| 28.11.2025 | 67,10 | 67,47 | 66,88 | 67,00 | 0,07% | - |
| 27.11.2025 | 66,97 | 67,07 | 66,91 | 66,95 | -0,27% | 31,00 |
| 26.11.2025 | 67,26 | 67,71 | 67,06 | 67,13 | -0,42% | 10,00 |
| 25.11.2025 | 67,32 | 67,86 | 67,10 | 67,41 | 0,07% | - |
| 24.11.2025 | 67,79 | 67,96 | 67,29 | 67,36 | -0,85% | 11,00 |
| 21.11.2025 | 67,23 | 68,60 | 67,00 | 67,94 | 1,40% | - |
| 20.11.2025 | 66,53 | 67,23 | 66,45 | 67,00 | 0,74% | - |
| 19.11.2025 | 66,83 | 67,36 | 66,19 | 66,51 | -0,85% | - |
| 18.11.2025 | 66,51 | 67,17 | 65,81 | 67,08 | 0,78% | - |
| 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 |