2.259,270$
-1,14%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2.279,54 | 2.279,54 | 2.243,94 | 2.259,27 | -1,14% | 13.485,00 |
| 23.04.2026 | 2.283,32 | 2.301,53 | 2.268,15 | 2.285,39 | 0,71% | 9.393,00 |
| 22.04.2026 | 2.292,87 | 2.292,87 | 2.261,10 | 2.269,19 | -0,31% | 14.692,00 |
| 21.04.2026 | 2.278,10 | 2.290,97 | 2.261,02 | 2.276,34 | 0,06% | 10.234,00 |
| 20.04.2026 | 2.309,96 | 2.326,45 | 2.275,01 | 2.275,01 | -1,91% | 14.113,00 |
| 17.04.2026 | 2.292,20 | 2.333,00 | 2.270,04 | 2.319,41 | 1,08% | 14.192,00 |
| 16.04.2026 | 2.290,79 | 2.300,50 | 2.273,24 | 2.294,72 | 0,14% | 10.753,00 |
| 15.04.2026 | 2.301,10 | 2.310,12 | 2.280,00 | 2.291,46 | -0,37% | 15.799,00 |
| 14.04.2026 | 2.282,20 | 2.318,57 | 2.282,20 | 2.300,00 | 0,09% | 17.389,00 |
| 13.04.2026 | 2.280,08 | 2.307,25 | 2.254,22 | 2.297,99 | -0,14% | 14.836,00 |
| 10.04.2026 | 2.307,10 | 2.307,10 | 2.266,61 | 2.301,14 | -0,38% | 19.809,00 |
| 09.04.2026 | 2.277,22 | 2.325,78 | 2.255,00 | 2.309,92 | 1,44% | 17.085,00 |
| 08.04.2026 | 2.235,44 | 2.290,66 | 2.205,00 | 2.277,21 | 2,77% | 17.632,00 |
| 07.04.2026 | 2.192,96 | 2.242,00 | 2.192,96 | 2.215,73 | 0,53% | 15.948,00 |
| 06.04.2026 | 2.169,31 | 2.206,24 | 2.067,21 | 2.203,96 | 1,58% | 27.441,00 |
| 02.04.2026 | 2.176,40 | 2.191,19 | 2.156,00 | 2.169,76 | -0,40% | 17.990,00 |
| 01.04.2026 | 2.197,20 | 2.206,25 | 2.160,00 | 2.178,44 | -0,84% | 22.249,00 |
| 31.03.2026 | 2.212,63 | 2.224,11 | 2.163,41 | 2.196,96 | 0,14% | 25.050,00 |
| 30.03.2026 | 2.164,39 | 2.210,86 | 2.150,80 | 2.193,86 | 1,86% | 14.760,00 |
| 27.03.2026 | 2.215,17 | 2.223,00 | 2.134,68 | 2.153,86 | -3,01% | 18.991,00 |
| 26.03.2026 | 2.185,51 | 2.224,51 | 2.185,51 | 2.220,71 | 0,69% | 10.870,00 |
| 25.03.2026 | 2.227,95 | 2.231,57 | 2.196,96 | 2.205,51 | -0,29% | 13.358,00 |
| 24.03.2026 | 2.169,00 | 2.220,56 | 2.152,16 | 2.211,91 | 2,26% | 16.452,00 |
| 23.03.2026 | 2.174,99 | 2.205,42 | 2.160,91 | 2.162,99 | 0,37% | 19.085,00 |
| 20.03.2026 | 2.204,32 | 2.205,99 | 2.155,00 | 2.155,01 | -1,20% | 22.498,00 |
| 19.03.2026 | 2.198,73 | 2.206,55 | 2.159,77 | 2.181,16 | -0,18% | 21.765,00 |
| 18.03.2026 | 2.219,78 | 2.220,01 | 2.184,94 | 2.185,01 | -0,99% | 16.499,00 |
| 17.03.2026 | 2.221,58 | 2.246,00 | 2.206,10 | 2.206,81 | 0,32% | 17.529,00 |
| 16.03.2026 | 2.207,50 | 2.230,00 | 2.193,52 | 2.199,69 | 0,23% | 17.536,00 |
| 13.03.2026 | 2.202,46 | 2.217,68 | 2.190,58 | 2.194,70 | 0,58% | 11.442,00 |
| 12.03.2026 | 2.126,26 | 2.216,43 | 2.126,26 | 2.182,05 | -1,36% | 17.254,00 |
| 11.03.2026 | 2.214,36 | 2.237,00 | 2.190,00 | 2.212,14 | -0,51% | 25.023,00 |
| 10.03.2026 | 2.127,09 | 2.236,70 | 2.100,00 | 2.223,46 | 3,48% | 26.171,00 |
| 09.03.2026 | 2.136,48 | 2.180,90 | 2.108,80 | 2.148,65 | -0,78% | 28.250,00 |
| 06.03.2026 | 2.208,36 | 2.208,36 | 2.134,00 | 2.165,60 | -1,07% | 21.672,00 |
| 05.03.2026 | 2.219,65 | 2.234,84 | 2.181,30 | 2.188,94 | -1,57% | 19.947,00 |
| 04.03.2026 | 2.227,35 | 2.240,06 | 2.196,33 | 2.223,79 | 0,39% | 20.220,00 |
| 03.03.2026 | 2.217,35 | 2.239,83 | 2.179,00 | 2.215,09 | -1,29% | 16.959,00 |
| 02.03.2026 | 2.233,13 | 2.259,26 | 2.210,00 | 2.244,14 | 1,06% | 24.855,00 |
| 27.02.2026 | 2.185,00 | 2.239,00 | 2.185,00 | 2.220,51 | -0,11% | 21.669,00 |
| 26.02.2026 | 2.224,14 | 2.264,70 | 2.214,00 | 2.222,97 | 0,12% | 17.744,00 |
| 25.02.2026 | 2.218,10 | 2.249,80 | 2.195,00 | 2.220,28 | -0,14% | 19.506,00 |
| 24.02.2026 | 2.204,90 | 2.228,98 | 2.185,50 | 2.223,42 | -0,21% | 17.226,00 |
| 20.02.2026 | 2.198,94 | 2.232,05 | 2.184,44 | 2.228,13 | 1,22% | 8.609,00 |
| 19.02.2026 | 2.219,85 | 2.225,00 | 2.173,16 | 2.201,23 | -0,04% | 16.180,00 |
| 18.02.2026 | 2.225,00 | 2.232,22 | 2.193,63 | 2.202,12 | -1,29% | 13.267,00 |
| 17.02.2026 | 2.200,00 | 2.246,88 | 2.184,30 | 2.230,83 | 1,95% | 17.833,00 |
| 13.02.2026 | 2.178,57 | 2.193,14 | 2.140,00 | 2.188,07 | 0,28% | 12.854,00 |
| 12.02.2026 | 2.177,69 | 2.200,00 | 2.144,00 | 2.182,01 | 1,78% | 20.290,00 |
| 11.02.2026 | 2.080,00 | 2.143,84 | 2.080,00 | 2.143,84 | 1,41% | 15.387,00 |
| 10.02.2026 | 2.096,77 | 2.130,21 | 2.078,34 | 2.114,10 | 0,73% | 21.192,00 |
| 09.02.2026 | 2.202,50 | 2.202,50 | 2.077,71 | 2.098,78 | -3,95% | 24.727,00 |
| 06.02.2026 | 2.151,00 | 2.232,50 | 2.147,85 | 2.185,00 | 2,75% | 22.891,00 |
| 05.02.2026 | 2.088,42 | 2.129,89 | 2.078,07 | 2.126,57 | 1,94% | 20.969,00 |
| 04.02.2026 | 2.081,45 | 2.098,90 | 2.063,98 | 2.086,14 | 1,45% | 11.514,00 |
| 03.02.2026 | 2.064,00 | 2.081,59 | 2.049,09 | 2.056,30 | 0,00% | 14.482,00 |
| 02.02.2026 | 2.047,30 | 2.061,03 | 2.035,01 | 2.056,36 | 0,56% | 13.914,00 |
| 30.01.2026 | 2.060,00 | 2.065,33 | 2.038,15 | 2.044,93 | -0,35% | 22.180,00 |
| 29.01.2026 | 2.017,06 | 2.063,22 | 2.014,01 | 2.052,17 | 0,64% | 15.892,00 |
| 28.01.2026 | 2.049,44 | 2.066,00 | 2.034,85 | 2.039,19 | -0,65% | 18.493,00 |
| 27.01.2026 | 2.060,00 | 2.071,37 | 2.039,92 | 2.052,44 | -1,18% | 16.985,00 |
| 26.01.2026 | 2.071,95 | 2.091,90 | 2.054,10 | 2.076,93 | 0,24% | 12.999,00 |
| 22.01.2026 | 2.098,89 | 2.098,89 | 2.054,87 | 2.071,97 | -0,09% | 13.392,00 |
| 21.01.2026 | 2.075,51 | 2.085,00 | 2.040,00 | 2.073,85 | 1,39% | 18.866,00 |
| 20.01.2026 | 2.047,84 | 2.074,00 | 2.020,00 | 2.045,45 | -0,53% | 14.296,00 |
| 16.01.2026 | 2.061,64 | 2.068,00 | 2.037,98 | 2.056,36 | -0,27% | 17.342,00 |
| 15.01.2026 | 2.082,18 | 2.098,88 | 2.059,71 | 2.061,92 | -0,72% | 14.207,00 |
| 14.01.2026 | 2.052,49 | 2.081,93 | 2.052,49 | 2.076,96 | 0,92% | 15.267,00 |
| 13.01.2026 | 2.058,75 | 2.085,71 | 2.028,90 | 2.057,99 | -0,14% | 15.911,00 |
| 12.01.2026 | 2.047,99 | 2.075,73 | 2.028,00 | 2.060,84 | 0,60% | 13.888,00 |
| 09.01.2026 | 2.092,72 | 2.095,72 | 2.043,51 | 2.048,45 | -1,26% | 16.538,00 |
| 08.01.2026 | 2.038,88 | 2.083,00 | 2.017,85 | 2.074,49 | 0,73% | 22.723,00 |
| 07.01.2026 | 2.010,01 | 2.068,06 | 2.010,00 | 2.059,54 | 0,60% | 16.137,00 |
| 06.01.2026 | 2.008,04 | 2.056,10 | 2.003,97 | 2.047,31 | -0,75% | 31.205,00 |
| 05.01.2026 | 2.032,00 | 2.072,00 | 2.032,00 | 2.062,86 | 1,03% | 17.438,00 |
| 02.01.2026 | 2.086,49 | 2.089,50 | 2.027,27 | 2.041,90 | -1,74% | 23.317,00 |
| 31.12.2025 | 2.081,94 | 2.099,42 | 2.069,19 | 2.078,03 | -0,03% | 14.059,00 |
| 30.12.2025 | 2.098,00 | 2.143,25 | 2.070,00 | 2.078,62 | 0,15% | 14.222,00 |
| 29.12.2025 | 2.057,93 | 2.081,29 | 2.057,93 | 2.075,53 | 0,64% | 11.718,00 |
| 26.12.2025 | 2.100,00 | 2.110,43 | 2.054,89 | 2.062,34 | -1,23% | 15.842,00 |
| 24.12.2025 | 2.091,00 | 2.100,00 | 2.070,95 | 2.088,05 | -0,14% | 7.675,00 |
| 23.12.2025 | 2.082,71 | 2.115,00 | 2.078,06 | 2.090,90 | 0,37% | 22.397,00 |
| 22.12.2025 | 2.015,10 | 2.097,13 | 2.015,10 | 2.083,14 | 2,01% | 22.950,00 |
| 19.12.2025 | 2.041,80 | 2.048,02 | 2.038,00 | 2.042,02 | 0,10% | 20.341,00 |
| 18.12.2025 | 2.062,94 | 2.098,80 | 2.036,00 | 2.040,00 | -0,32% | 17.054,00 |
| 17.12.2025 | 2.042,71 | 2.053,16 | 2.037,60 | 2.046,65 | 0,07% | 21.769,00 |
| 16.12.2025 | 2.072,00 | 2.092,00 | 2.027,83 | 2.045,31 | -1,11% | 29.728,00 |
| 15.12.2025 | 2.055,63 | 2.072,22 | 2.051,50 | 2.068,17 | 0,66% | 21.471,00 |
| 12.12.2025 | 2.035,44 | 2.054,85 | 2.035,44 | 2.054,51 | 0,47% | 13.718,00 |
| 11.12.2025 | 2.057,59 | 2.127,97 | 2.032,30 | 2.044,87 | 0,19% | 30.472,00 |
| 10.12.2025 | 2.028,50 | 2.045,50 | 2.014,69 | 2.040,94 | 1,10% | 23.878,00 |
| 09.12.2025 | 2.025,76 | 2.038,00 | 2.010,00 | 2.018,75 | 0,26% | 25.376,00 |
| 08.12.2025 | 2.041,55 | 2.097,49 | 2.013,11 | 2.013,52 | -1,05% | 23.327,00 |
| 05.12.2025 | 2.037,14 | 2.046,18 | 2.019,00 | 2.034,79 | -0,15% | 27.360,00 |
| 04.12.2025 | 2.020,05 | 2.050,90 | 2.020,05 | 2.037,79 | 0,60% | 17.752,00 |
| 03.12.2025 | 2.029,00 | 2.039,79 | 2.013,29 | 2.025,55 | -0,09% | 16.712,00 |
| 02.12.2025 | 2.038,00 | 2.041,50 | 2.022,30 | 2.027,41 | 0,12% | 25.832,00 |
| 01.12.2025 | 2.027,23 | 2.048,77 | 2.018,27 | 2.024,89 | 0,03% | 15.235,00 |
| 28.11.2025 | 2.027,00 | 2.042,89 | 2.023,45 | 2.024,25 | -0,24% | 9.320,00 |
| 26.11.2025 | 2.005,00 | 2.037,35 | 2.004,18 | 2.029,06 | 1,27% | 13.500,00 |