64,200€
-0,65%
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 | 64,24 | 64,26 | 63,80 | 64,18 | -0,68% | - |
| 01.10.2025 | 64,62 | 64,62 | 64,62 | 64,62 | 0,44% | - |
| 30.09.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -0,06% | - |
| 29.09.2025 | 64,38 | 64,38 | 64,38 | 64,38 | 1,48% | - |
| 26.09.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,09% | - |
| 25.09.2025 | 63,38 | 63,38 | 63,38 | 63,38 | 1,51% | - |
| 24.09.2025 | 62,44 | 62,44 | 62,44 | 62,44 | 1,10% | - |
| 23.09.2025 | 61,76 | 61,76 | 61,76 | 61,76 | -1,78% | - |
| 22.09.2025 | 62,88 | 62,88 | 62,88 | 62,88 | 1,98% | 100,00 |
| 19.09.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 0,10% | - |
| 18.09.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 2,91% | - |
| 17.09.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -2,51% | - |
| 16.09.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,76% | - |
| 15.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,26% | - |
| 12.09.2025 | 62,34 | 62,34 | 62,34 | 62,34 | 0,00% | - |
| 11.09.2025 | 61,72 | 62,52 | 61,28 | 62,34 | 1,60% | - |
| 10.09.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -0,65% | - |
| 09.09.2025 | 61,52 | 61,91 | 61,08 | 61,76 | 0,65% | - |
| 08.09.2025 | 61,44 | 61,56 | 60,49 | 61,36 | -1,13% | - |
| 05.09.2025 | 62,06 | 62,06 | 62,06 | 62,06 | -0,70% | - |
| 04.09.2025 | 61,56 | 62,50 | 61,56 | 62,50 | 1,73% | 60,00 |
| 03.09.2025 | 61,44 | 61,44 | 61,44 | 61,44 | 0,95% | - |
| 02.09.2025 | 60,86 | 60,86 | 60,86 | 60,86 | 0,20% | - |
| 01.09.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,30% | - |
| 29.08.2025 | 60,56 | 60,56 | 60,56 | 60,56 | -0,92% | - |
| 28.08.2025 | 61,12 | 61,12 | 61,12 | 61,12 | 0,59% | - |
| 27.08.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 0,23% | - |
| 26.08.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -2,16% | - |
| 25.08.2025 | 61,16 | 61,96 | 61,16 | 61,96 | -1,46% | 350,00 |
| 22.08.2025 | 62,12 | 62,88 | 62,12 | 62,88 | 1,52% | 20,00 |
| 21.08.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 0,13% | - |
| 20.08.2025 | 60,96 | 61,86 | 60,96 | 61,86 | 1,88% | 100,00 |
| 19.08.2025 | 59,98 | 60,72 | 59,98 | 60,72 | 1,10% | 120,00 |
| 18.08.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -1,44% | - |
| 15.08.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,73% | - |
| 14.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,75% | - |
| 13.08.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -0,64% | - |
| 12.08.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,50% | - |
| 11.08.2025 | 60,14 | 60,14 | 60,14 | 60,14 | 0,53% | - |
| 08.08.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -0,30% | - |
| 07.08.2025 | 60,08 | 60,08 | 60,00 | 60,00 | -1,70% | 20,00 |
| 06.08.2025 | 60,16 | 61,04 | 60,16 | 61,04 | 0,56% | 60,00 |
| 05.08.2025 | 60,64 | 60,70 | 60,64 | 60,70 | 1,98% | 150,00 |
| 04.08.2025 | 59,52 | 59,52 | 59,52 | 59,52 | -0,33% | - |
| 01.08.2025 | 59,72 | 59,72 | 59,72 | 59,72 | -1,84% | - |
| 31.07.2025 | 60,08 | 60,84 | 60,08 | 60,84 | 3,08% | 240,00 |
| 30.07.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 1,13% | - |
| 29.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -0,14% | - |
| 28.07.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,83% | - |
| 25.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 0,28% | - |
| 24.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,41% | - |
| 23.07.2025 | 58,04 | 58,04 | 58,04 | 58,04 | 3,64% | - |
| 22.07.2025 | 56,62 | 56,62 | 56,00 | 56,00 | -4,76% | 300,00 |
| 21.07.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,62% | - |
| 18.07.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,03% | - |
| 17.07.2025 | 58,18 | 58,42 | 58,18 | 58,42 | 0,86% | 13,00 |
| 16.07.2025 | 57,92 | 57,92 | 57,92 | 57,92 | -2,16% | - |
| 15.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,95% | - |
| 14.07.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -0,37% | - |
| 11.07.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -0,24% | - |
| 10.07.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,04% | - |
| 09.07.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -0,57% | - |
| 08.07.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -0,99% | - |
| 07.07.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 0,10% | - |
| 04.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,37% | - |
| 03.07.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -2,96% | - |
| 02.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 01.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,71% | - |
| 30.06.2025 | 61,56 | 61,56 | 61,56 | 61,56 | -0,03% | - |
| 27.06.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 0,69% | - |
| 26.06.2025 | 61,16 | 61,16 | 61,16 | 61,16 | -2,55% | - |
| 25.06.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -1,04% | - |
| 24.06.2025 | 63,42 | 63,42 | 63,42 | 63,42 | 0,19% | 25,00 |
| 23.06.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,41% | - |
| 20.06.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -0,16% | - |
| 19.06.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 0,16% | - |
| 18.06.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 0,22% | - |
| 17.06.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,29% | - |
| 16.06.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,47% | - |
| 13.06.2025 | 63,38 | 63,38 | 63,38 | 63,38 | 1,54% | - |
| 12.06.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -0,64% | - |
| 11.06.2025 | 62,50 | 62,82 | 62,50 | 62,82 | -1,01% | 200,00 |
| 10.06.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -1,76% | - |
| 09.06.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,47% | - |
| 06.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,37% | - |
| 05.06.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -1,41% | - |
| 04.06.2025 | 65,46 | 65,46 | 65,46 | 65,46 | -0,67% | - |
| 03.06.2025 | 65,40 | 65,90 | 65,40 | 65,90 | 1,07% | 300,00 |
| 02.06.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,56% | - |
| 30.05.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -1,28% | - |
| 29.05.2025 | 65,32 | 65,68 | 65,32 | 65,68 | 1,11% | 37,00 |
| 28.05.2025 | 65,20 | 65,20 | 64,96 | 64,96 | 0,56% | 1,00 |
| 27.05.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,22% | - |
| 26.05.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 0,63% | - |
| 23.05.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -1,28% | - |
| 22.05.2025 | 64,24 | 64,24 | 64,24 | 64,24 | -0,40% | - |
| 21.05.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,07% | - |
| 20.05.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,25% | - |
| 19.05.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,87% | - |
| 16.05.2025 | 64,48 | 64,48 | 64,48 | 64,48 | 2,22% | - |