1.725,490$
0,90%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.09.2024 | 1.713,90 | 1.725,49 | 1.712,00 | 1.725,49 | 0,90% | 15.768,00 |
12.09.2024 | 1.713,07 | 1.721,69 | 1.710,10 | 1.710,10 | -0,52% | 11.684,00 |
11.09.2024 | 1.749,00 | 1.749,00 | 1.719,01 | 1.719,01 | -2,20% | 8.833,00 |
10.09.2024 | 1.758,69 | 1.761,84 | 1.750,29 | 1.757,64 | 0,01% | 7.529,00 |
09.09.2024 | 1.750,65 | 1.769,80 | 1.750,65 | 1.757,42 | -0,01% | 7.122,00 |
06.09.2024 | 1.760,31 | 1.760,31 | 1.747,18 | 1.757,51 | -0,47% | 6.346,00 |
05.09.2024 | 1.820,47 | 1.820,47 | 1.765,74 | 1.765,74 | -3,60% | 12.458,00 |
04.09.2024 | 1.839,00 | 1.847,78 | 1.831,72 | 1.831,72 | 0,45% | 6.873,00 |
03.09.2024 | 1.830,49 | 1.844,29 | 1.823,43 | 1.823,43 | -1,13% | 10.407,00 |
30.08.2024 | 1.803,58 | 1.844,24 | 1.803,58 | 1.844,24 | 1,47% | 17.780,00 |
29.08.2024 | 1.793,01 | 1.826,89 | 1.788,50 | 1.817,49 | 1,34% | 11.011,00 |
28.08.2024 | 1.775,57 | 1.801,54 | 1.775,57 | 1.793,40 | 0,83% | 15.166,00 |
27.08.2024 | 1.778,68 | 1.778,68 | 1.778,68 | 1.778,68 | 0,23% | 5.656,00 |
26.08.2024 | 1.788,00 | 1.793,62 | 1.773,69 | 1.774,55 | -0,46% | 13.215,00 |
23.08.2024 | 1.788,17 | 1.788,17 | 1.782,77 | 1.782,77 | -1,38% | 8.713,00 |
22.08.2024 | 1.817,21 | 1.817,21 | 1.807,72 | 1.807,72 | -0,52% | 7.367,00 |
21.08.2024 | 1.791,87 | 1.820,89 | 1.776,08 | 1.817,13 | 2,44% | 11.415,00 |
20.08.2024 | 1.775,00 | 1.796,54 | 1.773,91 | 1.773,91 | -1,00% | 10.011,00 |
19.08.2024 | 1.785,09 | 1.799,99 | 1.785,01 | 1.791,74 | 0,66% | 7.857,00 |
16.08.2024 | 1.749,26 | 1.780,00 | 1.712,00 | 1.780,00 | 4,40% | 12.820,00 |
15.08.2024 | 1.697,00 | 1.714,21 | 1.697,00 | 1.705,00 | 0,38% | 7.809,00 |
14.08.2024 | 1.674,49 | 1.698,48 | 1.666,22 | 1.698,48 | 1,60% | 6.406,00 |
13.08.2024 | 1.670,00 | 1.671,79 | 1.670,00 | 1.671,79 | -0,20% | 6.345,00 |
12.08.2024 | 1.694,03 | 1.694,03 | 1.675,10 | 1.675,10 | -1,55% | 5.907,00 |
09.08.2024 | 1.675,97 | 1.701,48 | 1.675,97 | 1.701,48 | 0,09% | 9.180,00 |
08.08.2024 | 1.700,00 | 1.700,00 | 1.688,16 | 1.700,00 | -1,29% | 10.818,00 |
07.08.2024 | 1.744,23 | 1.788,02 | 1.722,26 | 1.722,26 | -1,78% | 14.461,00 |
06.08.2024 | 1.774,50 | 1.774,50 | 1.748,44 | 1.753,47 | -0,96% | 8.229,00 |
05.08.2024 | 1.718,19 | 1.785,76 | 1.718,19 | 1.770,49 | -1,82% | 8.635,00 |
02.08.2024 | 1.773,03 | 1.803,36 | 1.773,03 | 1.803,36 | 1,20% | 8.157,00 |
01.08.2024 | 1.758,77 | 1.787,57 | 1.758,77 | 1.782,01 | -0,22% | 9.490,00 |
31.07.2024 | 1.756,94 | 1.789,99 | 1.756,94 | 1.786,00 | 1,23% | 9.377,00 |
30.07.2024 | 1.748,00 | 1.765,00 | 1.748,00 | 1.764,24 | 1,99% | 10.716,00 |
29.07.2024 | 1.735,48 | 1.753,99 | 1.721,29 | 1.729,82 | -1,16% | 10.947,00 |
26.07.2024 | 1.708,00 | 1.772,14 | 1.708,00 | 1.750,18 | 2,77% | 10.672,00 |
25.07.2024 | 1.704,20 | 1.704,20 | 1.703,00 | 1.703,00 | -0,33% | 9.142,00 |
24.07.2024 | 1.722,18 | 1.722,18 | 1.708,11 | 1.708,59 | -1,54% | 7.163,00 |
23.07.2024 | 1.738,98 | 1.741,62 | 1.729,24 | 1.735,37 | -0,04% | 7.092,00 |
22.07.2024 | 1.710,50 | 1.755,68 | 1.710,50 | 1.736,15 | 0,66% | 8.415,00 |
19.07.2024 | 1.719,37 | 1.724,84 | 1.719,37 | 1.724,84 | 0,00% | 8.715,00 |
18.07.2024 | 1.723,66 | 1.729,30 | 1.723,66 | 1.724,84 | -1,31% | 8.354,00 |
17.07.2024 | 1.699,49 | 1.752,00 | 1.699,49 | 1.747,78 | 0,03% | 18.119,00 |
16.07.2024 | 1.744,38 | 1.759,80 | 1.741,29 | 1.747,24 | 1,11% | 11.418,00 |
15.07.2024 | 1.713,15 | 1.731,74 | 1.713,15 | 1.728,09 | 0,62% | 13.123,00 |
12.07.2024 | 1.714,22 | 1.717,50 | 1.714,22 | 1.717,50 | -0,84% | 8.434,00 |
11.07.2024 | 1.711,43 | 1.732,00 | 1.711,43 | 1.732,00 | 0,72% | 9.434,00 |
10.07.2024 | 1.736,00 | 1.751,62 | 1.710,35 | 1.719,60 | -0,94% | 14.002,00 |
09.07.2024 | 1.745,00 | 1.752,93 | 1.736,00 | 1.736,00 | -0,33% | 12.914,00 |
08.07.2024 | 1.721,00 | 1.752,40 | 1.718,08 | 1.741,76 | 1,30% | 16.269,00 |
05.07.2024 | 1.723,19 | 1.723,19 | 1.704,71 | 1.719,40 | -0,21% | 21.890,00 |
03.07.2024 | 1.761,38 | 1.761,38 | 1.723,06 | 1.723,06 | -1,93% | 10.351,00 |
02.07.2024 | 1.770,12 | 1.770,84 | 1.757,01 | 1.757,01 | -0,40% | 9.382,00 |
01.07.2024 | 1.825,86 | 1.825,86 | 1.763,10 | 1.764,00 | -2,94% | 29.451,00 |
28.06.2024 | 1.780,00 | 1.824,62 | 1.761,00 | 1.817,45 | 2,80% | 80.058,00 |
27.06.2024 | 1.724,77 | 1.774,98 | 1.724,77 | 1.768,03 | 1,88% | 25.945,00 |
26.06.2024 | 1.765,70 | 1.780,82 | 1.690,46 | 1.735,42 | -2,41% | 35.909,00 |
25.06.2024 | 1.792,22 | 1.817,00 | 1.774,87 | 1.778,25 | -0,99% | 40.855,00 |
24.06.2024 | 1.835,21 | 1.854,24 | 1.796,02 | 1.796,02 | -1,84% | 29.664,00 |
21.06.2024 | 1.833,54 | 1.837,09 | 1.829,67 | 1.829,67 | -0,71% | 22.033,00 |
20.06.2024 | 1.844,05 | 1.849,40 | 1.820,00 | 1.842,76 | 1,03% | 13.665,00 |
18.06.2024 | 1.791,33 | 1.861,55 | 1.791,33 | 1.823,89 | 2,11% | 20.132,00 |
17.06.2024 | 1.777,08 | 1.786,22 | 1.760,00 | 1.786,22 | 1,58% | 15.928,00 |
14.06.2024 | 1.757,00 | 1.776,00 | 1.746,02 | 1.758,44 | 0,30% | 15.889,00 |
13.06.2024 | 1.740,00 | 1.767,24 | 1.735,00 | 1.753,11 | 0,01% | 23.059,00 |
12.06.2024 | 1.727,00 | 1.775,00 | 1.727,00 | 1.752,85 | 1,49% | 16.137,00 |
11.06.2024 | 1.710,00 | 1.747,48 | 1.710,00 | 1.727,16 | 0,00% | 12.607,00 |
10.06.2024 | 1.786,97 | 1.786,97 | 1.725,00 | 1.727,20 | -1,69% | 14.044,00 |
07.06.2024 | 1.752,00 | 1.767,55 | 1.752,00 | 1.756,82 | 0,30% | 10.114,00 |
06.06.2024 | 1.742,41 | 1.759,10 | 1.742,41 | 1.751,55 | 0,57% | 9.949,00 |
05.06.2024 | 1.745,00 | 1.745,21 | 1.741,58 | 1.741,58 | 0,50% | 8.699,00 |
04.06.2024 | 1.752,91 | 1.752,91 | 1.730,00 | 1.732,85 | -2,66% | 10.066,00 |
03.06.2024 | 1.788,89 | 1.788,89 | 1.760,00 | 1.780,26 | -1,48% | 8.020,00 |
31.05.2024 | 1.799,99 | 1.807,00 | 1.799,99 | 1.807,00 | 1,97% | 17.591,00 |
30.05.2024 | 1.756,05 | 1.781,99 | 1.756,05 | 1.772,02 | 1,32% | 7.096,00 |
29.05.2024 | 1.704,82 | 1.750,00 | 1.704,82 | 1.748,86 | 1,98% | 19.909,00 |
28.05.2024 | 1.710,23 | 1.714,93 | 1.710,23 | 1.714,93 | -0,88% | 10.426,00 |
24.05.2024 | 1.735,00 | 1.738,03 | 1.724,09 | 1.730,13 | 0,66% | 7.891,00 |
23.05.2024 | 1.701,73 | 1.724,67 | 1.701,73 | 1.718,81 | -3,13% | 10.886,00 |
22.05.2024 | 1.788,18 | 1.810,75 | 1.768,68 | 1.774,41 | -0,26% | 5.901,00 |
21.05.2024 | 1.811,85 | 1.811,85 | 1.764,80 | 1.778,99 | 0,96% | 7.742,00 |
20.05.2024 | 1.768,82 | 1.768,82 | 1.755,76 | 1.762,00 | -0,15% | 9.855,00 |
17.05.2024 | 1.760,70 | 1.781,58 | 1.760,70 | 1.764,57 | 1,63% | 7.005,00 |
16.05.2024 | 1.789,99 | 1.789,99 | 1.736,32 | 1.736,32 | -1,90% | 11.816,00 |
15.05.2024 | 1.766,10 | 1.780,00 | 1.715,25 | 1.770,00 | 0,72% | 16.135,00 |
14.05.2024 | 1.800,02 | 1.800,02 | 1.742,88 | 1.757,27 | -2,37% | 14.421,00 |
13.05.2024 | 1.854,99 | 1.854,99 | 1.800,02 | 1.800,02 | -2,49% | 7.930,00 |
10.05.2024 | 1.863,57 | 1.863,57 | 1.809,15 | 1.845,92 | -0,98% | 9.959,00 |
09.05.2024 | 1.871,72 | 1.871,72 | 1.844,80 | 1.864,24 | -0,38% | 9.887,00 |
08.05.2024 | 1.856,18 | 1.871,40 | 1.856,18 | 1.871,40 | 0,61% | 10.265,00 |
07.05.2024 | 1.875,00 | 1.899,21 | 1.855,00 | 1.860,01 | 0,26% | 14.733,00 |
06.05.2024 | 1.807,46 | 1.871,31 | 1.807,46 | 1.855,24 | 2,92% | 10.575,00 |
03.05.2024 | 1.818,60 | 1.825,50 | 1.800,00 | 1.802,57 | -1,23% | 13.259,00 |
02.05.2024 | 1.855,00 | 1.855,00 | 1.825,00 | 1.825,00 | 0,07% | 5.743,00 |
01.05.2024 | 1.799,99 | 1.826,68 | 1.795,00 | 1.823,74 | 2,56% | 9.463,00 |
30.04.2024 | 1.768,43 | 1.780,11 | 1.768,43 | 1.778,14 | 0,55% | 9.720,00 |
29.04.2024 | 1.768,43 | 1.768,43 | 1.768,43 | 1.768,43 | 0,00% | 7.581,00 |
26.04.2024 | 1.750,84 | 1.768,38 | 1.750,84 | 1.768,38 | -0,88% | 6.356,00 |
25.04.2024 | 1.775,00 | 1.784,11 | 1.775,00 | 1.784,11 | 0,97% | 8.164,00 |
24.04.2024 | 1.702,39 | 1.766,95 | 1.702,39 | 1.766,95 | 2,64% | 9.518,00 |
23.04.2024 | 1.730,21 | 1.743,51 | 1.721,48 | 1.721,48 | -1,18% | 7.474,00 |