1.959,060$
0,21%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1.959,99 | 1.972,72 | 1.955,74 | 1.959,06 | 0,21% | 30.211,00 |
| 28.08.2025 | 1.964,39 | 1.964,64 | 1.951,13 | 1.954,89 | -0,17% | 25.419,00 |
| 27.08.2025 | 1.937,25 | 1.966,85 | 1.936,07 | 1.958,24 | 0,70% | 37.272,00 |
| 26.08.2025 | 1.982,00 | 1.982,00 | 1.931,72 | 1.944,57 | -1,71% | 74.294,00 |
| 25.08.2025 | 1.994,00 | 1.998,28 | 1.973,86 | 1.978,45 | -0,70% | 42.684,00 |
| 22.08.2025 | 1.975,19 | 2.009,92 | 1.975,19 | 1.992,32 | 1,16% | 37.936,00 |
| 21.08.2025 | 1.961,36 | 1.974,56 | 1.959,86 | 1.969,39 | -0,12% | 34.092,00 |
| 20.08.2025 | 1.972,73 | 1.980,00 | 1.958,02 | 1.971,84 | 0,84% | 50.560,00 |
| 19.08.2025 | 1.919,88 | 1.956,82 | 1.918,50 | 1.955,44 | 1,72% | 42.127,00 |
| 18.08.2025 | 1.931,14 | 1.941,11 | 1.919,25 | 1.922,36 | -0,29% | 41.577,00 |
| 15.08.2025 | 1.964,49 | 1.964,49 | 1.928,00 | 1.928,00 | -1,34% | 35.648,00 |
| 14.08.2025 | 1.967,67 | 1.967,67 | 1.947,68 | 1.954,15 | -0,43% | 28.623,00 |
| 13.08.2025 | 1.934,82 | 1.964,26 | 1.930,02 | 1.962,60 | 1,82% | 38.231,00 |
| 12.08.2025 | 1.927,92 | 1.935,18 | 1.909,95 | 1.927,60 | 1,20% | 34.854,00 |
| 11.08.2025 | 1.910,42 | 1.918,57 | 1.898,62 | 1.904,70 | -0,30% | 35.280,00 |
| 08.08.2025 | 1.910,00 | 1.920,10 | 1.900,00 | 1.910,42 | 0,64% | 45.816,00 |
| 07.08.2025 | 1.968,97 | 1.972,18 | 1.893,12 | 1.898,34 | -2,93% | 55.806,00 |
| 06.08.2025 | 1.942,50 | 1.968,94 | 1.939,59 | 1.955,74 | 0,89% | 43.548,00 |
| 05.08.2025 | 1.961,50 | 1.964,95 | 1.928,49 | 1.938,58 | -0,40% | 38.174,00 |
| 04.08.2025 | 1.963,44 | 1.963,44 | 1.932,21 | 1.946,42 | 0,86% | 57.388,00 |
| 01.08.2025 | 2.006,94 | 2.007,42 | 1.906,09 | 1.929,87 | -3,90% | 94.257,00 |
| 31.07.2025 | 2.029,54 | 2.075,92 | 2.001,37 | 2.008,29 | 0,09% | 86.575,00 |
| 30.07.2025 | 2.020,00 | 2.034,18 | 1.995,15 | 2.006,57 | -0,59% | 54.175,00 |
| 29.07.2025 | 2.025,77 | 2.035,00 | 2.012,55 | 2.018,50 | 0,33% | 34.700,00 |
| 28.07.2025 | 2.029,00 | 2.032,10 | 2.002,25 | 2.011,91 | -0,73% | 41.689,00 |
| 25.07.2025 | 2.008,82 | 2.028,12 | 2.005,50 | 2.026,69 | 1,16% | 34.564,00 |
| 24.07.2025 | 2.023,89 | 2.030,29 | 2.002,20 | 2.003,45 | -1,00% | 32.165,00 |
| 23.07.2025 | 2.025,45 | 2.027,24 | 2.004,31 | 2.023,73 | 0,05% | 26.922,00 |
| 22.07.2025 | 2.013,38 | 2.029,26 | 2.002,14 | 2.022,74 | 1,19% | 31.574,00 |
| 21.07.2025 | 2.034,28 | 2.040,00 | 1.999,05 | 1.999,05 | -1,61% | 44.412,00 |
| 18.07.2025 | 2.021,33 | 2.032,48 | 2.015,49 | 2.031,80 | 0,58% | 46.024,00 |
| 17.07.2025 | 1.990,01 | 2.025,83 | 1.980,01 | 2.020,08 | 1,19% | 42.206,00 |
| 16.07.2025 | 1.978,41 | 1.996,60 | 1.967,80 | 1.996,39 | 0,98% | 35.089,00 |
| 15.07.2025 | 2.012,07 | 2.012,07 | 1.976,58 | 1.976,94 | -1,59% | 30.384,00 |
| 14.07.2025 | 1.973,82 | 2.010,67 | 1.969,43 | 2.008,98 | 1,61% | 34.147,00 |
| 11.07.2025 | 1.975,00 | 1.991,04 | 1.966,01 | 1.977,20 | -0,85% | 31.564,00 |
| 10.07.2025 | 1.990,69 | 1.999,22 | 1.977,00 | 1.994,16 | -0,18% | 32.734,00 |
| 09.07.2025 | 2.009,00 | 2.010,40 | 1.995,04 | 1.997,85 | 0,02% | 46.695,00 |
| 08.07.2025 | 1.987,44 | 2.005,20 | 1.980,00 | 1.997,37 | 0,54% | 46.913,00 |
| 07.07.2025 | 1.998,00 | 2.013,94 | 1.981,21 | 1.986,60 | -0,77% | 34.641,00 |
| 03.07.2025 | 1.972,03 | 2.002,07 | 1.970,19 | 2.002,03 | 2,05% | 38.078,00 |
| 02.07.2025 | 1.980,79 | 1.989,61 | 1.950,00 | 1.961,74 | -1,63% | 49.779,00 |
| 01.07.2025 | 1.992,72 | 2.000,45 | 1.972,87 | 1.994,21 | -0,16% | 54.197,00 |
| 30.06.2025 | 1.990,00 | 1.999,83 | 1.979,96 | 1.997,36 | 0,60% | 49.363,00 |
| 27.06.2025 | 1.995,27 | 2.004,24 | 1.969,83 | 1.985,50 | -0,49% | 91.256,00 |
| 26.06.2025 | 1.979,96 | 1.999,90 | 1.965,00 | 1.995,27 | 1,54% | 42.498,00 |
| 25.06.2025 | 2.000,00 | 2.000,00 | 1.959,80 | 1.965,00 | -1,21% | 42.885,00 |
| 24.06.2025 | 1.992,50 | 2.000,00 | 1.968,24 | 1.988,98 | 0,21% | 37.934,00 |
| 23.06.2025 | 1.960,32 | 1.987,57 | 1.955,67 | 1.984,74 | 1,25% | 46.758,00 |
| 20.06.2025 | 1.950,52 | 1.978,43 | 1.950,52 | 1.960,32 | 0,50% | 80.465,00 |
| 18.06.2025 | 1.940,00 | 1.969,13 | 1.940,00 | 1.950,52 | 0,43% | 40.511,00 |
| 17.06.2025 | 1.956,10 | 1.956,10 | 1.932,24 | 1.942,25 | -0,68% | 37.992,00 |
| 16.06.2025 | 1.932,58 | 1.962,26 | 1.932,58 | 1.955,50 | 1,39% | 35.734,00 |
| 13.06.2025 | 1.932,63 | 1.947,24 | 1.915,31 | 1.928,77 | -0,83% | 25.309,00 |
| 12.06.2025 | 1.918,46 | 1.945,71 | 1.915,11 | 1.944,82 | 0,80% | 34.248,00 |
| 11.06.2025 | 1.933,93 | 1.942,74 | 1.913,58 | 1.929,39 | 0,14% | 37.867,00 |
| 10.06.2025 | 1.966,51 | 1.966,51 | 1.916,29 | 1.926,62 | -0,87% | 39.431,00 |
| 09.06.2025 | 1.970,00 | 1.970,00 | 1.898,58 | 1.943,58 | -1,01% | 62.496,00 |
| 06.06.2025 | 1.948,56 | 1.968,53 | 1.945,04 | 1.963,49 | 1,36% | 51.396,00 |
| 05.06.2025 | 1.935,00 | 1.942,93 | 1.908,94 | 1.937,11 | 0,35% | 48.101,00 |
| 04.06.2025 | 1.967,11 | 1.968,42 | 1.929,56 | 1.930,42 | -1,40% | 55.372,00 |
| 03.06.2025 | 1.965,73 | 1.973,55 | 1.914,53 | 1.957,77 | -0,09% | 53.687,00 |
| 02.06.2025 | 1.945,33 | 1.964,47 | 1.913,24 | 1.959,46 | 0,91% | 67.113,00 |
| 30.05.2025 | 1.913,52 | 1.941,70 | 1.909,98 | 1.941,70 | 1,69% | 216.272,00 |
| 29.05.2025 | 1.900,02 | 1.912,22 | 1.893,23 | 1.909,36 | 0,53% | 50.266,00 |
| 28.05.2025 | 1.905,00 | 1.916,23 | 1.891,18 | 1.899,32 | -0,46% | 49.615,00 |
| 27.05.2025 | 1.875,74 | 1.908,83 | 1.869,03 | 1.908,08 | 2,56% | 45.420,00 |
| 23.05.2025 | 1.841,93 | 1.867,41 | 1.830,80 | 1.860,45 | 0,06% | 39.951,00 |
| 22.05.2025 | 1.864,55 | 1.866,97 | 1.842,84 | 1.859,26 | -0,28% | 40.355,00 |
| 21.05.2025 | 1.888,00 | 1.890,00 | 1.859,66 | 1.864,55 | -1,80% | 58.730,00 |
| 20.05.2025 | 1.911,20 | 1.915,87 | 1.892,15 | 1.898,76 | -1,03% | 47.286,00 |
| 19.05.2025 | 1.915,92 | 1.925,82 | 1.900,94 | 1.918,49 | 0,13% | 42.140,00 |
| 16.05.2025 | 1.891,32 | 1.920,28 | 1.891,32 | 1.915,92 | 0,82% | 46.294,00 |
| 15.05.2025 | 1.879,71 | 1.904,35 | 1.866,29 | 1.900,33 | 1,82% | 53.412,00 |
| 14.05.2025 | 1.913,99 | 1.914,07 | 1.865,71 | 1.866,29 | -2,47% | 57.718,00 |
| 13.05.2025 | 1.925,01 | 1.939,97 | 1.913,51 | 1.913,55 | -0,27% | 73.749,00 |
| 12.05.2025 | 1.926,90 | 1.931,06 | 1.880,82 | 1.918,71 | 0,92% | 43.216,00 |
| 09.05.2025 | 1.890,33 | 1.906,33 | 1.881,43 | 1.901,24 | 1,09% | 51.436,00 |
| 08.05.2025 | 1.892,41 | 1.901,63 | 1.875,00 | 1.880,69 | 0,17% | 52.794,00 |
| 07.05.2025 | 1.874,43 | 1.891,26 | 1.870,51 | 1.877,45 | 0,16% | 54.703,00 |
| 06.05.2025 | 1.857,05 | 1.886,40 | 1.855,00 | 1.874,43 | 0,38% | 46.294,00 |
| 05.05.2025 | 1.874,72 | 1.883,61 | 1.855,00 | 1.867,33 | -0,51% | 37.594,00 |
| 02.05.2025 | 1.832,27 | 1.886,03 | 1.832,27 | 1.876,98 | 2,87% | 48.709,00 |
| 01.05.2025 | 1.780,00 | 1.838,35 | 1.766,03 | 1.824,53 | 0,33% | 59.845,00 |
| 30.04.2025 | 1.801,80 | 1.819,17 | 1.770,37 | 1.818,60 | -0,07% | 66.087,00 |
| 29.04.2025 | 1.821,06 | 1.824,25 | 1.798,12 | 1.819,93 | 0,37% | 43.483,00 |
| 28.04.2025 | 1.816,13 | 1.829,57 | 1.798,93 | 1.813,28 | 0,56% | 38.575,00 |
| 25.04.2025 | 1.793,68 | 1.806,68 | 1.785,61 | 1.803,15 | -0,29% | 73.541,00 |
| 24.04.2025 | 1.800,00 | 1.812,67 | 1.790,00 | 1.808,41 | 0,65% | 38.012,00 |
| 23.04.2025 | 1.811,00 | 1.836,02 | 1.787,42 | 1.796,68 | 0,64% | 50.510,00 |
| 22.04.2025 | 1.750,59 | 1.790,15 | 1.733,51 | 1.785,20 | 3,88% | 59.053,00 |
| 21.04.2025 | 1.766,00 | 1.774,00 | 1.698,99 | 1.718,60 | -2,82% | 58.277,00 |
| 17.04.2025 | 1.763,25 | 1.779,47 | 1.755,50 | 1.768,53 | 0,30% | 223.077,00 |
| 16.04.2025 | 1.790,00 | 1.800,00 | 1.751,57 | 1.763,25 | -1,00% | 57.607,00 |
| 15.04.2025 | 1.785,80 | 1.799,98 | 1.776,85 | 1.781,05 | -0,40% | 44.038,00 |
| 14.04.2025 | 1.783,10 | 1.802,57 | 1.773,15 | 1.788,25 | 0,95% | 41.558,00 |
| 11.04.2025 | 1.768,00 | 1.774,09 | 1.722,71 | 1.771,42 | 0,47% | 69.951,00 |
| 10.04.2025 | 1.789,38 | 1.790,04 | 1.718,42 | 1.763,13 | -1,53% | 51.622,00 |
| 09.04.2025 | 1.661,15 | 1.801,80 | 1.653,31 | 1.790,61 | 6,57% | 76.126,00 |
| 08.04.2025 | 1.708,93 | 1.755,34 | 1.662,00 | 1.680,26 | 0,10% | 51.839,00 |