2.006,138$
-0,16%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2.000,00 | 2.015,36 | 1.994,99 | 2.009,26 | 0,61% | 46.398,00 |
| 05.11.2025 | 1.987,00 | 2.008,06 | 1.973,12 | 1.997,10 | 0,77% | 49.744,00 |
| 04.11.2025 | 1.947,56 | 1.985,95 | 1.943,75 | 1.981,81 | 1,37% | 54.335,00 |
| 03.11.2025 | 1.969,70 | 1.974,50 | 1.945,97 | 1.955,11 | -0,98% | 51.589,00 |
| 31.10.2025 | 1.935,00 | 1.976,79 | 1.919,69 | 1.974,53 | 1,86% | 111.888,00 |
| 30.10.2025 | 1.890,00 | 1.940,00 | 1.880,57 | 1.938,38 | 6,14% | 64.656,00 |
| 29.10.2025 | 1.828,68 | 1.841,81 | 1.812,24 | 1.826,32 | -0,63% | 46.536,00 |
| 28.10.2025 | 1.880,00 | 1.880,00 | 1.835,65 | 1.837,96 | -2,41% | 41.122,00 |
| 27.10.2025 | 1.888,95 | 1.889,24 | 1.869,05 | 1.883,32 | 0,24% | 27.909,00 |
| 24.10.2025 | 1.899,62 | 1.904,41 | 1.871,48 | 1.878,89 | -0,83% | 33.081,00 |
| 23.10.2025 | 1.885,70 | 1.895,88 | 1.882,39 | 1.894,60 | 0,43% | 27.483,00 |
| 22.10.2025 | 1.904,81 | 1.909,86 | 1.879,51 | 1.886,48 | -0,99% | 25.754,00 |
| 21.10.2025 | 1.908,00 | 1.918,71 | 1.896,48 | 1.905,26 | -0,12% | 34.058,00 |
| 20.10.2025 | 1.898,63 | 1.907,81 | 1.879,04 | 1.907,55 | 0,87% | 26.622,00 |
| 17.10.2025 | 1.890,63 | 1.893,66 | 1.880,95 | 1.891,04 | 0,52% | - |
| 16.10.2025 | 1.892,03 | 1.905,64 | 1.870,30 | 1.881,21 | -1,84% | 50.672,00 |
| 15.10.2025 | 1.941,11 | 1.952,81 | 1.907,39 | 1.916,48 | -2,03% | 41.257,00 |
| 14.10.2025 | 1.929,59 | 1.966,56 | 1.929,59 | 1.956,12 | 1,40% | 29.640,00 |
| 13.10.2025 | 1.924,36 | 1.937,40 | 1.913,00 | 1.929,11 | 0,63% | 30.013,00 |
| 10.10.2025 | 1.953,13 | 1.964,09 | 1.916,96 | 1.916,96 | -1,49% | 25.685,00 |
| 09.10.2025 | 1.950,00 | 1.957,74 | 1.928,71 | 1.945,99 | -0,48% | 35.878,00 |
| 08.10.2025 | 1.975,67 | 1.984,96 | 1.950,00 | 1.955,33 | -0,52% | 48.752,00 |
| 07.10.2025 | 1.967,77 | 1.984,96 | 1.949,01 | 1.965,60 | 0,39% | 44.138,00 |
| 06.10.2025 | 1.949,99 | 1.960,00 | 1.933,43 | 1.957,98 | 0,87% | 42.332,00 |
| 03.10.2025 | 1.922,02 | 1.946,96 | 1.920,76 | 1.941,03 | 1,06% | 39.825,00 |
| 02.10.2025 | 1.885,31 | 1.925,81 | 1.877,07 | 1.920,75 | 1,87% | 70.077,00 |
| 01.10.2025 | 1.913,00 | 1.913,00 | 1.882,71 | 1.885,43 | -1,36% | 47.708,00 |
| 30.09.2025 | 1.894,43 | 1.913,46 | 1.889,91 | 1.911,36 | 0,57% | 43.822,00 |
| 29.09.2025 | 1.914,07 | 1.914,07 | 1.890,00 | 1.900,55 | -0,71% | 47.919,00 |
| 26.09.2025 | 1.916,32 | 1.927,77 | 1.905,97 | 1.914,07 | 0,51% | 47.689,00 |
| 25.09.2025 | 1.923,85 | 1.942,37 | 1.900,00 | 1.904,31 | -1,27% | 47.687,00 |
| 24.09.2025 | 1.924,22 | 1.944,31 | 1.920,10 | 1.928,71 | -0,51% | 31.194,00 |
| 23.09.2025 | 1.917,00 | 1.943,61 | 1.917,00 | 1.938,63 | 0,81% | 37.005,00 |
| 22.09.2025 | 1.930,00 | 1.935,64 | 1.910,15 | 1.923,06 | -0,61% | 75.466,00 |
| 19.09.2025 | 1.944,72 | 1.955,69 | 1.933,18 | 1.934,95 | -0,50% | 98.734,00 |
| 18.09.2025 | 1.932,18 | 1.951,56 | 1.927,84 | 1.944,60 | 0,87% | 33.127,00 |
| 17.09.2025 | 1.925,28 | 1.945,41 | 1.919,58 | 1.927,84 | 0,55% | 36.569,00 |
| 16.09.2025 | 1.917,08 | 1.928,01 | 1.904,02 | 1.917,21 | -0,47% | 42.434,00 |
| 15.09.2025 | 1.952,97 | 1.961,00 | 1.923,90 | 1.926,29 | -1,42% | 26.896,00 |
| 12.09.2025 | 1.954,33 | 1.974,26 | 1.953,35 | 1.954,07 | -0,51% | 32.060,00 |
| 11.09.2025 | 1.925,64 | 1.967,80 | 1.925,01 | 1.964,03 | 2,25% | 36.073,00 |
| 10.09.2025 | 1.931,17 | 1.943,38 | 1.913,62 | 1.920,74 | -0,42% | 34.304,00 |
| 09.09.2025 | 1.923,68 | 1.934,50 | 1.922,30 | 1.928,85 | -0,02% | 33.128,00 |
| 08.09.2025 | 1.910,00 | 1.933,11 | 1.895,00 | 1.929,28 | 0,90% | 44.637,00 |
| 05.09.2025 | 1.957,00 | 1.964,11 | 1.906,26 | 1.912,13 | -2,35% | 44.339,00 |
| 04.09.2025 | 1.959,90 | 1.967,06 | 1.950,34 | 1.958,18 | 0,39% | 29.260,00 |
| 03.09.2025 | 1.930,79 | 1.951,73 | 1.925,00 | 1.950,48 | 0,13% | 31.069,00 |
| 02.09.2025 | 1.948,00 | 1.950,00 | 1.927,74 | 1.948,01 | -0,56% | 41.765,00 |
| 29.08.2025 | 1.957,17 | 1.972,72 | 1.955,74 | 1.959,06 | 0,21% | 30.211,00 |
| 28.08.2025 | 1.958,24 | 1.964,64 | 1.951,13 | 1.954,89 | -0,17% | 25.454,00 |
| 27.08.2025 | 1.939,68 | 1.966,85 | 1.936,07 | 1.958,24 | 0,70% | 37.332,00 |
| 26.08.2025 | 1.961,78 | 1.982,00 | 1.931,72 | 1.944,57 | -1,71% | 74.944,00 |
| 25.08.2025 | 1.993,80 | 1.998,28 | 1.973,86 | 1.978,45 | -0,70% | 42.684,00 |
| 22.08.2025 | 1.980,00 | 2.009,92 | 1.975,19 | 1.992,32 | 1,16% | 37.991,00 |
| 21.08.2025 | 1.959,86 | 1.974,56 | 1.959,86 | 1.969,39 | -0,12% | 39.104,00 |
| 20.08.2025 | 1.974,55 | 1.980,00 | 1.958,02 | 1.971,84 | 0,84% | 50.626,00 |
| 19.08.2025 | 1.919,32 | 1.956,82 | 1.918,50 | 1.955,44 | 1,72% | 42.168,00 |
| 18.08.2025 | 1.931,14 | 1.941,11 | 1.919,25 | 1.922,36 | -0,29% | 41.585,00 |
| 15.08.2025 | 1.954,15 | 1.964,49 | 1.928,00 | 1.928,00 | -1,34% | 35.704,00 |
| 14.08.2025 | 1.962,60 | 1.967,67 | 1.947,68 | 1.954,15 | -0,43% | 28.651,00 |
| 13.08.2025 | 1.930,02 | 1.964,26 | 1.930,02 | 1.962,60 | 1,82% | 38.234,00 |
| 12.08.2025 | 1.910,47 | 1.935,30 | 1.909,95 | 1.927,60 | 1,20% | 37.744,00 |
| 11.08.2025 | 1.916,39 | 1.918,57 | 1.898,62 | 1.904,70 | -0,30% | 35.281,00 |
| 08.08.2025 | 1.910,12 | 1.920,10 | 1.900,00 | 1.910,42 | 0,64% | 45.818,00 |
| 07.08.2025 | 1.960,49 | 1.972,18 | 1.893,12 | 1.898,34 | -2,93% | 55.819,00 |
| 06.08.2025 | 1.939,59 | 1.968,94 | 1.939,59 | 1.955,74 | 0,89% | 43.731,00 |
| 05.08.2025 | 1.954,31 | 1.964,95 | 1.928,49 | 1.938,58 | -0,40% | 39.010,00 |
| 04.08.2025 | 1.932,70 | 1.963,44 | 1.932,21 | 1.946,42 | 0,86% | 57.430,00 |
| 01.08.2025 | 1.991,62 | 2.007,42 | 1.906,09 | 1.929,87 | -3,90% | 94.311,00 |
| 31.07.2025 | 2.011,82 | 2.075,92 | 2.001,37 | 2.008,29 | 0,09% | 86.592,00 |
| 30.07.2025 | 2.034,18 | 2.034,18 | 1.995,15 | 2.006,57 | -0,59% | 54.485,00 |
| 29.07.2025 | 2.026,34 | 2.035,00 | 2.012,55 | 2.018,50 | 0,33% | 34.715,00 |
| 28.07.2025 | 2.032,10 | 2.032,10 | 2.002,25 | 2.011,91 | -0,73% | 41.689,00 |
| 25.07.2025 | 2.016,72 | 2.028,12 | 2.005,50 | 2.026,69 | 1,16% | 35.727,00 |
| 24.07.2025 | 2.030,29 | 2.030,29 | 2.002,20 | 2.003,45 | -1,00% | 32.243,00 |
| 23.07.2025 | 2.023,99 | 2.027,24 | 2.004,31 | 2.023,73 | 0,05% | 26.922,00 |
| 22.07.2025 | 2.002,14 | 2.029,26 | 2.002,14 | 2.022,74 | 1,19% | 31.580,00 |
| 21.07.2025 | 2.037,69 | 2.040,00 | 1.999,05 | 1.999,05 | -1,61% | 44.453,00 |
| 18.07.2025 | 2.020,40 | 2.032,48 | 2.015,49 | 2.031,80 | 0,58% | 46.025,00 |
| 17.07.2025 | 1.986,63 | 2.025,83 | 1.980,01 | 2.020,08 | 1,19% | 42.265,00 |
| 16.07.2025 | 1.984,69 | 1.996,60 | 1.967,80 | 1.996,39 | 0,98% | 35.101,00 |
| 15.07.2025 | 2.002,07 | 2.012,07 | 1.976,58 | 1.976,94 | -1,59% | 31.511,00 |
| 14.07.2025 | 1.977,20 | 2.010,67 | 1.969,43 | 2.008,98 | 1,61% | 35.254,00 |
| 11.07.2025 | 1.987,05 | 1.991,04 | 1.966,01 | 1.977,20 | -0,85% | 31.606,00 |
| 10.07.2025 | 1.993,18 | 1.999,22 | 1.977,00 | 1.994,16 | -0,18% | 32.734,00 |
| 09.07.2025 | 2.000,00 | 2.010,40 | 1.995,04 | 1.997,85 | 0,02% | 47.787,00 |
| 08.07.2025 | 1.983,57 | 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% | 34.650,00 |
| 03.07.2025 | 1.972,03 | 2.002,07 | 1.970,19 | 2.002,03 | 2,05% | 38.078,00 |
| 02.07.2025 | 1.982,64 | 1.989,61 | 1.950,00 | 1.961,74 | -1,63% | 49.781,00 |
| 01.07.2025 | 1.990,59 | 2.000,45 | 1.972,87 | 1.994,21 | -0,16% | 54.202,00 |
| 30.06.2025 | 1.990,00 | 1.999,83 | 1.979,96 | 1.997,36 | 0,60% | 51.050,00 |
| 27.06.2025 | 2.000,00 | 2.004,24 | 1.969,83 | 1.985,50 | -0,49% | 91.780,00 |
| 26.06.2025 | 1.979,96 | 1.999,90 | 1.965,00 | 1.995,27 | 1,54% | 42.498,00 |
| 25.06.2025 | 1.997,46 | 2.000,00 | 1.959,80 | 1.965,00 | -1,21% | 42.886,00 |
| 24.06.2025 | 2.000,00 | 2.000,00 | 1.968,24 | 1.988,98 | 0,21% | 37.997,00 |
| 23.06.2025 | 1.964,78 | 1.987,57 | 1.955,67 | 1.984,74 | 1,25% | 47.936,00 |
| 20.06.2025 | 1.950,52 | 1.978,43 | 1.950,52 | 1.960,32 | 0,50% | 81.257,00 |
| 18.06.2025 | 1.940,00 | 1.969,13 | 1.940,00 | 1.950,52 | 0,43% | 40.511,00 |
| 17.06.2025 | 1.939,51 | 1.956,10 | 1.932,24 | 1.942,25 | -0,68% | 38.221,00 |