1.930,900$
2,45%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.913,61 | 1.930,90 | 1.889,00 | 1.930,90 | 2,45% | 26.523,00 |
| 19.12.2024 | 1.897,29 | 1.897,29 | 1.884,66 | 1.884,66 | -0,57% | 11.407,00 |
| 18.12.2024 | 1.932,65 | 1.933,00 | 1.889,04 | 1.895,54 | -2,01% | 24.844,00 |
| 17.12.2024 | 1.928,75 | 1.949,90 | 1.924,49 | 1.934,49 | 0,28% | 16.736,00 |
| 16.12.2024 | 1.919,65 | 1.929,97 | 1.905,62 | 1.929,16 | -1,30% | 19.989,00 |
| 13.12.2024 | 1.982,50 | 1.997,80 | 1.954,60 | 1.954,60 | -0,39% | 26.790,00 |
| 12.12.2024 | 1.964,00 | 1.964,00 | 1.962,19 | 1.962,19 | -0,44% | 9.121,00 |
| 11.12.2024 | 1.955,83 | 1.976,50 | 1.939,69 | 1.970,95 | 2,50% | 11.062,00 |
| 10.12.2024 | 1.930,00 | 1.935,00 | 1.922,97 | 1.922,97 | -2,74% | 8.577,00 |
| 09.12.2024 | 1.979,41 | 1.985,08 | 1.977,17 | 1.977,17 | -0,54% | 6.550,00 |
| 06.12.2024 | 1.999,94 | 1.999,94 | 1.973,11 | 1.987,86 | 0,14% | 15.853,00 |
| 05.12.2024 | 1.985,02 | 1.985,02 | 1.985,02 | 1.985,02 | -0,22% | 5.268,00 |
| 04.12.2024 | 1.989,00 | 2.004,58 | 1.974,20 | 1.989,31 | 0,24% | 15.939,00 |
| 03.12.2024 | 1.977,63 | 1.984,48 | 1.952,00 | 1.984,48 | -1,15% | 9.867,00 |
| 02.12.2024 | 1.999,22 | 2.007,64 | 1.997,00 | 2.007,64 | -0,12% | 6.835,00 |
| 29.11.2024 | 2.001,00 | 2.009,99 | 2.001,00 | 2.009,99 | -0,17% | 4.197,00 |
| 27.11.2024 | 2.023,00 | 2.023,00 | 2.013,51 | 2.013,51 | 0,45% | 5.775,00 |
| 26.11.2024 | 2.015,00 | 2.022,00 | 2.004,53 | 2.004,53 | -0,52% | 8.832,00 |
| 25.11.2024 | 2.015,24 | 2.017,55 | 2.015,00 | 2.015,00 | 1,34% | 8.738,00 |
| 22.11.2024 | 1.991,10 | 1.991,10 | 1.988,34 | 1.988,34 | 2,23% | 6.755,00 |
| 20.11.2024 | 1.904,75 | 1.947,87 | 1.903,86 | 1.944,99 | 1,98% | 9.673,00 |
| 19.11.2024 | 1.900,00 | 1.907,29 | 1.889,68 | 1.907,29 | 0,50% | 13.713,00 |
| 18.11.2024 | 1.897,74 | 1.897,74 | 1.897,74 | 1.897,74 | -1,10% | 5.914,00 |
| 15.11.2024 | 1.932,81 | 1.932,81 | 1.910,75 | 1.918,90 | -0,24% | 10.362,00 |
| 14.11.2024 | 1.900,00 | 1.925,16 | 1.897,50 | 1.923,43 | 0,61% | 19.052,00 |
| 13.11.2024 | 1.913,00 | 1.919,36 | 1.908,00 | 1.911,77 | 0,54% | 13.422,00 |
| 12.11.2024 | 1.921,00 | 1.921,00 | 1.900,11 | 1.901,49 | -0,44% | 19.700,00 |
| 11.11.2024 | 1.899,00 | 1.927,73 | 1.851,00 | 1.909,95 | 2,38% | 12.918,00 |
| 08.11.2024 | 1.881,00 | 1.881,54 | 1.855,87 | 1.865,55 | -0,83% | 20.795,00 |
| 07.11.2024 | 1.900,71 | 1.900,71 | 1.874,07 | 1.881,08 | -0,24% | 20.145,00 |
| 06.11.2024 | 1.784,24 | 1.885,69 | 1.784,24 | 1.885,69 | 6,02% | 16.717,00 |
| 05.11.2024 | 1.786,12 | 1.788,00 | 1.778,57 | 1.778,57 | 0,25% | 10.862,00 |
| 04.11.2024 | 1.781,03 | 1.784,26 | 1.774,07 | 1.774,07 | -1,73% | 8.780,00 |
| 01.11.2024 | 1.822,00 | 1.832,33 | 1.803,07 | 1.805,30 | 0,45% | 17.374,00 |
| 31.10.2024 | 1.808,99 | 1.824,95 | 1.797,14 | 1.797,14 | -1,35% | 15.222,00 |
| 30.10.2024 | 1.829,34 | 1.829,34 | 1.817,33 | 1.821,82 | 0,09% | 6.804,00 |
| 29.10.2024 | 1.813,85 | 1.823,40 | 1.810,86 | 1.820,19 | 0,29% | 11.079,00 |
| 28.10.2024 | 1.810,10 | 1.832,62 | 1.804,42 | 1.814,87 | -0,06% | 18.132,00 |
| 25.10.2024 | 1.839,50 | 1.839,50 | 1.811,43 | 1.815,94 | -1,54% | 6.277,00 |
| 24.10.2024 | 1.830,00 | 1.844,29 | 1.814,73 | 1.844,29 | 0,67% | 20.679,00 |
| 23.10.2024 | 1.830,05 | 1.831,98 | 1.825,01 | 1.831,98 | -0,61% | 7.308,00 |
| 22.10.2024 | 1.818,45 | 1.862,58 | 1.818,45 | 1.843,24 | 0,67% | 11.501,00 |
| 21.10.2024 | 1.832,79 | 1.832,79 | 1.830,98 | 1.830,98 | -2,35% | 6.150,00 |
| 18.10.2024 | 1.899,91 | 1.899,91 | 1.855,99 | 1.875,00 | -0,51% | 9.901,00 |
| 17.10.2024 | 1.825,00 | 1.884,61 | 1.821,26 | 1.884,61 | 3,32% | 11.873,00 |
| 16.10.2024 | 1.840,00 | 1.840,00 | 1.820,00 | 1.824,07 | -0,32% | 9.243,00 |
| 15.10.2024 | 1.842,60 | 1.850,00 | 1.829,85 | 1.829,85 | -1,02% | 5.404,00 |
| 14.10.2024 | 1.848,76 | 1.848,76 | 1.848,76 | 1.848,76 | 1,52% | 6.343,00 |
| 11.10.2024 | 1.810,00 | 1.821,00 | 1.810,00 | 1.821,00 | 0,54% | 9.215,00 |
| 10.10.2024 | 1.806,00 | 1.811,19 | 1.798,46 | 1.811,19 | 0,45% | 8.280,00 |
| 09.10.2024 | 1.772,00 | 1.805,27 | 1.772,00 | 1.803,03 | 1,02% | 5.791,00 |
| 08.10.2024 | 1.770,44 | 1.784,90 | 1.770,44 | 1.784,90 | 0,96% | 5.939,00 |
| 07.10.2024 | 1.770,00 | 1.784,90 | 1.750,53 | 1.768,00 | -0,46% | 20.598,00 |
| 04.10.2024 | 1.769,84 | 1.776,21 | 1.769,60 | 1.776,21 | 0,99% | 3.780,00 |
| 03.10.2024 | 1.755,00 | 1.764,10 | 1.754,98 | 1.758,74 | 0,21% | 7.549,00 |
| 02.10.2024 | 1.772,61 | 1.788,84 | 1.748,06 | 1.755,01 | -0,74% | 8.822,00 |
| 01.10.2024 | 1.714,34 | 1.780,00 | 1.708,50 | 1.768,10 | 4,24% | 11.661,00 |
| 30.09.2024 | 1.690,79 | 1.696,20 | 1.679,71 | 1.696,20 | -0,28% | 10.411,00 |
| 27.09.2024 | 1.701,00 | 1.701,00 | 1.701,00 | 1.701,00 | -0,24% | 6.518,00 |
| 26.09.2024 | 1.703,11 | 1.705,07 | 1.703,11 | 1.705,07 | 0,03% | 8.854,00 |
| 25.09.2024 | 1.705,55 | 1.706,92 | 1.704,49 | 1.704,49 | -0,55% | 5.874,00 |
| 24.09.2024 | 1.723,18 | 1.732,00 | 1.713,95 | 1.713,95 | -0,98% | 8.277,00 |
| 23.09.2024 | 1.742,76 | 1.742,76 | 1.724,51 | 1.731,00 | 0,41% | 10.213,00 |
| 20.09.2024 | 1.718,02 | 1.727,56 | 1.718,02 | 1.723,93 | 0,11% | 12.585,00 |
| 19.09.2024 | 1.701,38 | 1.722,06 | 1.688,00 | 1.722,06 | 2,03% | 12.960,00 |
| 18.09.2024 | 1.694,97 | 1.703,74 | 1.687,79 | 1.687,79 | -0,99% | 17.279,00 |
| 17.09.2024 | 1.711,00 | 1.722,01 | 1.700,01 | 1.704,67 | -0,54% | 12.567,00 |
| 16.09.2024 | 1.721,10 | 1.722,94 | 1.712,91 | 1.713,98 | -0,67% | 11.522,00 |
| 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 |