62,370€
-3,00%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 62,71 | 64,01 | 62,17 | 62,35 | -3,03% | - |
| 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% | - |
| 14.01.2025 | 55,94 | 56,86 | 55,51 | 56,86 | 1,54% | - |
| 13.01.2025 | 55,34 | 56,33 | 54,99 | 56,00 | 1,05% | 3,00 |
| 10.01.2025 | 56,31 | 56,46 | 54,64 | 55,42 | -1,58% | - |
| 09.01.2025 | 56,29 | 56,41 | 56,20 | 56,31 | 0,02% | - |
| 08.01.2025 | 55,60 | 56,37 | 55,06 | 56,30 | 1,30% | - |
| 07.01.2025 | 55,08 | 56,11 | 54,80 | 55,58 | 0,94% | 200,00 |
| 06.01.2025 | 56,19 | 56,19 | 54,93 | 55,06 | -1,96% | 108,00 |
| 03.01.2025 | 56,51 | 56,87 | 55,80 | 56,16 | -0,65% | - |
| 02.01.2025 | 56,43 | 57,05 | 56,37 | 56,53 | 1,00% | 413,00 |
| 30.12.2024 | 56,57 | 56,57 | 55,95 | 55,97 | -0,85% | - |
| 27.12.2024 | 56,13 | 57,02 | 56,13 | 56,45 | 0,61% | - |
| 23.12.2024 | 56,17 | 56,50 | 55,69 | 56,11 | -0,04% | 15,00 |
| 20.12.2024 | 56,00 | 56,77 | 55,23 | 56,13 | 0,27% | - |
| 19.12.2024 | 55,91 | 56,49 | 55,48 | 55,98 | 0,11% | - |
| 18.12.2024 | 56,11 | 56,55 | 55,61 | 55,92 | -0,32% | - |
| 17.12.2024 | 57,28 | 57,28 | 56,01 | 56,10 | -1,28% | 40,00 |
| 16.12.2024 | 57,28 | 57,61 | 56,79 | 56,83 | -1,83% | 25,00 |
| 13.12.2024 | 57,64 | 58,69 | 57,54 | 57,89 | 0,19% | - |
| 12.12.2024 | 58,00 | 58,69 | 57,70 | 57,78 | -0,28% | - |
| 11.12.2024 | 58,23 | 58,45 | 57,58 | 57,94 | -0,36% | 43,00 |
| 10.12.2024 | 58,77 | 58,93 | 57,49 | 58,15 | -1,05% | - |
| 09.12.2024 | 60,13 | 60,13 | 58,73 | 58,77 | -1,92% | - |
| 06.12.2024 | 60,09 | 60,36 | 59,39 | 59,92 | -0,35% | - |
| 05.12.2024 | 60,59 | 60,71 | 59,90 | 60,13 | -0,74% | - |
| 04.12.2024 | 60,13 | 60,89 | 59,86 | 60,58 | 0,73% | - |
| 03.12.2024 | 61,10 | 61,12 | 59,95 | 60,14 | -1,12% | - |
| 02.12.2024 | 61,02 | 61,88 | 60,47 | 60,82 | -0,39% | - |
| 29.11.2024 | 61,68 | 62,63 | 61,05 | 61,06 | -1,01% | 93,00 |
| 28.11.2024 | 61,28 | 61,71 | 61,28 | 61,68 | 0,65% | - |
| 27.11.2024 | 61,32 | 61,99 | 60,89 | 61,28 | -0,07% | - |
| 26.11.2024 | 60,37 | 61,50 | 59,74 | 61,32 | 1,59% | - |
| 25.11.2024 | 59,76 | 61,23 | 59,41 | 60,36 | 1,05% | - |
| 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% | - |