64,310€
-0,06%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,29 | 64,29 | 64,03 | 64,15 | -0,31% | - |
| 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 |
| 01.07.2025 | 61,80 | 62,44 | 61,10 | 61,79 | -0,95% | - |
| 30.06.2025 | 61,53 | 62,46 | 61,39 | 62,38 | 1,05% | - |
| 27.06.2025 | 61,84 | 62,04 | 60,97 | 61,73 | -0,23% | - |
| 26.06.2025 | 61,58 | 61,90 | 61,20 | 61,87 | 0,57% | - |
| 25.06.2025 | 63,12 | 63,24 | 61,37 | 61,52 | -3,54% | - |
| 23.06.2025 | 63,45 | 64,18 | 63,13 | 63,78 | -0,13% | - |
| 20.06.2025 | 63,31 | 64,10 | 63,16 | 63,86 | 0,87% | - |
| 19.06.2025 | 63,24 | 63,50 | 62,93 | 63,31 | -0,08% | - |
| 18.06.2025 | 63,50 | 63,90 | 63,24 | 63,36 | -0,09% | - |
| 17.06.2025 | 63,26 | 63,66 | 62,76 | 63,42 | 0,30% | - |
| 16.06.2025 | 63,48 | 63,92 | 63,08 | 63,23 | -0,16% | - |
| 13.06.2025 | 63,72 | 64,61 | 63,01 | 63,33 | -0,61% | - |
| 12.06.2025 | 63,02 | 63,77 | 61,91 | 63,72 | 1,13% | - |
| 11.06.2025 | 62,91 | 63,08 | 62,13 | 63,01 | 0,35% | 8,00 |
| 10.06.2025 | 63,67 | 64,03 | 62,57 | 62,79 | -1,32% | - |
| 09.06.2025 | 65,14 | 65,23 | 62,62 | 63,63 | -2,32% | - |
| 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% | - |