1.837,759$
-0,87%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1.861,64 | 1.866,55 | 1.836,62 | 1.838,16 | -0,84% | 62.542,00 |
| 20.02.2025 | 1.855,54 | 1.869,05 | 1.835,53 | 1.853,80 | -0,17% | 69.817,00 |
| 19.02.2025 | 1.870,00 | 1.879,10 | 1.853,99 | 1.856,96 | -0,90% | 66.185,00 |
| 18.02.2025 | 1.865,06 | 1.889,00 | 1.863,63 | 1.873,79 | -0,10% | 75.751,00 |
| 17.02.2025 | 1.874,73 | 1.875,66 | 1.871,84 | 1.875,66 | 0,41% | - |
| 14.02.2025 | 1.891,28 | 1.902,84 | 1.864,35 | 1.868,01 | -1,53% | 66.882,00 |
| 13.02.2025 | 1.888,00 | 1.909,37 | 1.880,45 | 1.896,94 | -0,13% | 78.835,00 |
| 12.02.2025 | 1.914,07 | 1.940,01 | 1.894,11 | 1.899,42 | -2,37% | 81.350,00 |
| 11.02.2025 | 1.984,75 | 1.988,56 | 1.941,74 | 1.945,59 | -2,26% | 95.608,00 |
| 10.02.2025 | 2.029,99 | 2.029,99 | 1.980,63 | 1.990,63 | -1,76% | 86.403,00 |
| 07.02.2025 | 2.047,00 | 2.047,00 | 1.988,73 | 2.026,37 | -1,62% | 101.636,00 |
| 06.02.2025 | 1.887,65 | 2.063,68 | 1.887,51 | 2.059,83 | 10,74% | 187.518,00 |
| 05.02.2025 | 1.856,87 | 1.865,93 | 1.842,69 | 1.860,14 | 1,19% | 89.253,00 |
| 04.02.2025 | 1.823,18 | 1.847,92 | 1.820,36 | 1.838,22 | 0,99% | 51.871,00 |
| 03.02.2025 | 1.803,21 | 1.828,91 | 1.797,60 | 1.820,13 | -0,47% | 40.472,00 |
| 31.01.2025 | 1.818,82 | 1.838,70 | 1.818,00 | 1.828,78 | -0,13% | 51.565,00 |
| 30.01.2025 | 1.820,53 | 1.839,44 | 1.815,86 | 1.831,15 | 1,56% | 48.859,00 |
| 29.01.2025 | 1.825,00 | 1.837,82 | 1.800,28 | 1.803,03 | -1,26% | 44.549,00 |
| 28.01.2025 | 1.832,21 | 1.841,59 | 1.821,73 | 1.825,98 | -0,34% | 49.030,00 |
| 27.01.2025 | 1.814,43 | 1.842,48 | 1.806,33 | 1.832,21 | 1,17% | 54.860,00 |
| 24.01.2025 | 1.807,66 | 1.817,81 | 1.799,68 | 1.811,06 | 0,02% | 46.164,00 |
| 23.01.2025 | 1.809,00 | 1.815,57 | 1.782,05 | 1.810,66 | -0,01% | 61.510,00 |
| 22.01.2025 | 1.788,57 | 1.811,28 | 1.779,50 | 1.810,82 | 1,25% | 67.791,00 |
| 21.01.2025 | 1.776,47 | 1.811,81 | 1.776,47 | 1.788,50 | 0,81% | 67.368,00 |
| 17.01.2025 | 1.775,00 | 1.782,88 | 1.769,00 | 1.774,07 | 0,28% | 250.763,00 |
| 16.01.2025 | 1.746,30 | 1.776,68 | 1.744,16 | 1.769,04 | 1,30% | 71.059,00 |
| 15.01.2025 | 1.741,34 | 1.754,13 | 1.733,29 | 1.746,30 | 1,47% | 84.193,00 |
| 14.01.2025 | 1.669,97 | 1.722,42 | 1.668,99 | 1.721,00 | 3,06% | 85.024,00 |
| 13.01.2025 | 1.659,94 | 1.672,01 | 1.641,51 | 1.669,97 | 0,59% | 77.504,00 |
| 10.01.2025 | 1.697,78 | 1.697,78 | 1.656,66 | 1.660,14 | -2,79% | 54.427,00 |
| 08.01.2025 | 1.706,12 | 1.714,75 | 1.688,35 | 1.707,73 | 0,09% | 52.990,00 |
| 07.01.2025 | 1.702,42 | 1.727,03 | 1.696,77 | 1.706,12 | 0,22% | 51.371,00 |
| 06.01.2025 | 1.715,12 | 1.739,46 | 1.700,00 | 1.702,42 | -0,62% | 76.940,00 |
| 03.01.2025 | 1.718,00 | 1.723,54 | 1.707,01 | 1.713,08 | -0,25% | 38.914,00 |
| 02.01.2025 | 1.730,00 | 1.737,99 | 1.712,45 | 1.717,36 | -0,51% | 36.218,00 |
| 31.12.2024 | 1.731,61 | 1.742,47 | 1.721,95 | 1.726,23 | 0,06% | 39.448,00 |
| 30.12.2024 | 1.719,63 | 1.733,23 | 1.710,03 | 1.725,21 | -0,87% | 26.370,00 |
| 27.12.2024 | 1.742,00 | 1.756,10 | 1.728,57 | 1.740,35 | -0,67% | 26.565,00 |
| 26.12.2024 | 1.734,12 | 1.767,04 | 1.734,12 | 1.752,13 | -0,17% | 21.730,00 |
| 24.12.2024 | 1.735,38 | 1.759,26 | 1.735,38 | 1.755,13 | 1,05% | 24.036,00 |
| 23.12.2024 | 1.715,15 | 1.739,49 | 1.696,50 | 1.736,92 | 0,56% | 54.219,00 |
| 20.12.2024 | 1.690,31 | 1.743,30 | 1.687,86 | 1.727,20 | 1,58% | 117.840,00 |
| 19.12.2024 | 1.703,80 | 1.710,15 | 1.685,22 | 1.700,27 | 1,36% | 52.495,00 |
| 18.12.2024 | 1.703,26 | 1.724,13 | 1.675,04 | 1.677,46 | -1,91% | 54.347,00 |
| 17.12.2024 | 1.711,57 | 1.715,54 | 1.703,72 | 1.710,14 | -0,83% | 40.537,00 |
| 16.12.2024 | 1.742,00 | 1.745,45 | 1.716,34 | 1.724,50 | -0,65% | 42.492,00 |
| 13.12.2024 | 1.742,14 | 1.756,31 | 1.730,48 | 1.735,79 | -0,40% | 49.442,00 |
| 12.12.2024 | 1.756,00 | 1.769,94 | 1.742,00 | 1.742,79 | -0,82% | 37.705,00 |
| 11.12.2024 | 1.756,20 | 1.788,35 | 1.740,52 | 1.757,22 | 0,15% | 55.284,00 |
| 10.12.2024 | 1.756,89 | 1.800,00 | 1.714,84 | 1.754,62 | -0,10% | 118.116,00 |
| 09.12.2024 | 1.780,00 | 1.780,00 | 1.726,22 | 1.756,39 | -0,02% | 67.171,00 |
| 06.12.2024 | 1.754,07 | 1.771,55 | 1.743,00 | 1.756,77 | -0,13% | 60.899,00 |
| 05.12.2024 | 1.755,76 | 1.777,36 | 1.747,62 | 1.759,04 | 0,66% | 39.347,00 |
| 04.12.2024 | 1.744,94 | 1.752,72 | 1.725,05 | 1.747,52 | 0,15% | 41.978,00 |
| 03.12.2024 | 1.764,48 | 1.774,25 | 1.742,60 | 1.744,94 | -1,11% | 41.580,00 |
| 02.12.2024 | 1.765,00 | 1.776,16 | 1.751,79 | 1.764,48 | -1,03% | 66.266,00 |
| 29.11.2024 | 1.796,72 | 1.796,73 | 1.780,78 | 1.782,92 | -0,12% | 27.208,00 |
| 27.11.2024 | 1.782,38 | 1.809,11 | 1.776,01 | 1.785,11 | 0,53% | 49.753,00 |
| 26.11.2024 | 1.764,98 | 1.778,10 | 1.745,47 | 1.775,73 | 0,80% | 32.177,00 |
| 25.11.2024 | 1.759,00 | 1.774,98 | 1.741,13 | 1.761,62 | 0,66% | 87.178,00 |
| 22.11.2024 | 1.716,27 | 1.751,35 | 1.682,98 | 1.750,00 | 1,84% | 36.176,00 |
| 21.11.2024 | 1.694,21 | 1.725,65 | 1.677,30 | 1.718,45 | 1,44% | 40.090,00 |
| 20.11.2024 | 1.675,00 | 1.697,19 | 1.667,84 | 1.694,12 | 1,42% | 50.063,00 |
| 19.11.2024 | 1.675,02 | 1.692,69 | 1.666,14 | 1.670,33 | -2,11% | 54.836,00 |
| 18.11.2024 | 1.707,64 | 1.712,00 | 1.695,00 | 1.706,27 | -0,08% | 52.473,00 |
| 15.11.2024 | 1.713,40 | 1.733,58 | 1.690,42 | 1.707,64 | -0,14% | 48.558,00 |
| 14.11.2024 | 1.664,00 | 1.718,69 | 1.658,60 | 1.710,03 | 3,30% | 76.604,00 |
| 13.11.2024 | 1.655,06 | 1.665,92 | 1.650,03 | 1.655,36 | 0,05% | 74.408,00 |
| 12.11.2024 | 1.675,00 | 1.675,00 | 1.650,51 | 1.654,51 | 0,17% | 41.022,00 |
| 11.11.2024 | 1.650,74 | 1.676,56 | 1.645,42 | 1.651,69 | 0,06% | 39.778,00 |
| 08.11.2024 | 1.648,45 | 1.675,51 | 1.637,80 | 1.650,74 | 0,89% | 40.707,00 |
| 07.11.2024 | 1.647,67 | 1.647,67 | 1.620,61 | 1.636,14 | -0,46% | 43.114,00 |
| 06.11.2024 | 1.614,99 | 1.648,32 | 1.597,21 | 1.643,65 | 5,44% | 53.231,00 |
| 05.11.2024 | 1.550,00 | 1.562,24 | 1.540,00 | 1.558,85 | 0,54% | 57.410,00 |
| 04.11.2024 | 1.545,98 | 1.553,66 | 1.534,60 | 1.550,53 | 0,36% | 50.866,00 |
| 01.11.2024 | 1.535,92 | 1.559,36 | 1.535,92 | 1.545,00 | 0,19% | 68.666,00 |
| 31.10.2024 | 1.545,12 | 1.586,44 | 1.521,25 | 1.542,01 | -1,54% | 100.389,00 |
| 30.10.2024 | 1.561,85 | 1.579,21 | 1.549,80 | 1.566,18 | 0,11% | 75.084,00 |
| 29.10.2024 | 1.563,08 | 1.568,56 | 1.553,47 | 1.564,45 | 0,03% | 90.136,00 |
| 28.10.2024 | 1.554,30 | 1.571,29 | 1.554,30 | 1.564,00 | 0,92% | 46.834,00 |
| 25.10.2024 | 1.580,96 | 1.589,31 | 1.546,49 | 1.549,80 | -1,80% | 28.461,00 |
| 24.10.2024 | 1.594,95 | 1.594,95 | 1.564,61 | 1.578,13 | 0,67% | 46.774,00 |
| 23.10.2024 | 1.581,08 | 1.585,57 | 1.558,14 | 1.567,56 | -1,16% | 41.542,00 |
| 22.10.2024 | 1.588,74 | 1.598,84 | 1.566,00 | 1.585,93 | -0,83% | 27.205,00 |
| 21.10.2024 | 1.590,00 | 1.602,94 | 1.578,57 | 1.599,18 | 0,54% | 45.405,00 |
| 18.10.2024 | 1.590,00 | 1.597,99 | 1.584,00 | 1.590,65 | -0,22% | 40.910,00 |
| 17.10.2024 | 1.580,37 | 1.598,19 | 1.579,65 | 1.594,08 | 1,21% | 30.430,00 |
| 16.10.2024 | 1.564,57 | 1.584,51 | 1.562,00 | 1.574,99 | 0,57% | 22.909,00 |
| 15.10.2024 | 1.570,61 | 1.587,41 | 1.561,97 | 1.566,12 | -0,13% | 33.941,00 |
| 14.10.2024 | 1.554,78 | 1.572,45 | 1.545,93 | 1.568,18 | 0,71% | 34.395,00 |
| 11.10.2024 | 1.555,00 | 1.568,87 | 1.541,79 | 1.557,18 | 0,62% | 34.224,00 |
| 10.10.2024 | 1.575,12 | 1.582,27 | 1.544,18 | 1.547,62 | -1,07% | 37.637,00 |
| 09.10.2024 | 1.558,00 | 1.573,04 | 1.548,45 | 1.564,33 | 0,33% | 33.258,00 |
| 08.10.2024 | 1.552,74 | 1.574,95 | 1.545,71 | 1.559,20 | 0,60% | 34.756,00 |
| 07.10.2024 | 1.600,00 | 1.600,00 | 1.544,84 | 1.549,87 | -3,36% | 52.919,00 |
| 04.10.2024 | 1.577,77 | 1.604,15 | 1.576,02 | 1.603,69 | 2,43% | 29.211,00 |
| 03.10.2024 | 1.551,75 | 1.571,01 | 1.547,00 | 1.565,57 | 0,20% | 41.015,00 |
| 02.10.2024 | 1.570,13 | 1.575,44 | 1.555,19 | 1.562,37 | -0,66% | 30.155,00 |
| 01.10.2024 | 1.574,32 | 1.593,74 | 1.560,80 | 1.572,72 | 0,26% | 34.014,00 |
| 30.09.2024 | 1.555,17 | 1.569,29 | 1.547,12 | 1.568,58 | -0,03% | 47.452,00 |