1.965,599$
1,47%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1.953,80 | 1.968,53 | 1.945,04 | 1.963,49 | 1,36% | 51.414,00 |
| 05.06.2025 | 1.935,00 | 1.942,93 | 1.908,94 | 1.937,11 | 0,35% | 48.129,00 |
| 04.06.2025 | 1.967,11 | 1.968,42 | 1.929,56 | 1.930,42 | -1,40% | 55.423,00 |
| 03.06.2025 | 1.965,73 | 1.973,55 | 1.914,53 | 1.957,77 | -0,09% | 53.704,00 |
| 02.06.2025 | 1.945,33 | 1.964,47 | 1.913,24 | 1.959,46 | 0,91% | 67.118,00 |
| 30.05.2025 | 1.913,52 | 1.941,70 | 1.909,98 | 1.941,70 | 1,69% | 221.540,00 |
| 29.05.2025 | 1.900,02 | 1.912,22 | 1.893,23 | 1.909,36 | 0,53% | 50.574,00 |
| 28.05.2025 | 1.905,00 | 1.916,23 | 1.891,18 | 1.899,32 | -0,46% | 49.617,00 |
| 27.05.2025 | 1.875,74 | 1.908,83 | 1.869,03 | 1.908,08 | 2,56% | 45.436,00 |
| 23.05.2025 | 1.841,93 | 1.867,41 | 1.830,80 | 1.860,45 | 0,06% | 39.951,00 |
| 22.05.2025 | 1.864,55 | 1.866,97 | 1.842,84 | 1.859,26 | -0,28% | 40.355,00 |
| 21.05.2025 | 1.888,00 | 1.890,00 | 1.859,66 | 1.864,55 | -1,80% | 58.731,00 |
| 20.05.2025 | 1.911,20 | 1.915,87 | 1.892,15 | 1.898,76 | -1,03% | 47.286,00 |
| 19.05.2025 | 1.915,92 | 1.925,82 | 1.900,94 | 1.918,49 | 0,13% | 42.140,00 |
| 16.05.2025 | 1.893,08 | 1.920,28 | 1.891,32 | 1.915,92 | 0,82% | 46.325,00 |
| 15.05.2025 | 1.879,71 | 1.904,35 | 1.866,29 | 1.900,33 | 1,82% | 53.412,00 |
| 14.05.2025 | 1.913,99 | 1.914,07 | 1.865,71 | 1.866,29 | -2,47% | 57.720,00 |
| 13.05.2025 | 1.925,01 | 1.939,97 | 1.913,51 | 1.913,55 | -0,27% | 73.831,00 |
| 12.05.2025 | 1.926,90 | 1.931,06 | 1.880,82 | 1.918,71 | 0,92% | 43.216,00 |
| 09.05.2025 | 1.897,31 | 1.906,33 | 1.881,43 | 1.901,24 | 1,09% | 51.436,00 |
| 08.05.2025 | 1.892,41 | 1.901,63 | 1.875,00 | 1.880,69 | 0,17% | 52.795,00 |
| 07.05.2025 | 1.874,43 | 1.891,26 | 1.870,51 | 1.877,45 | 0,16% | 54.723,00 |
| 06.05.2025 | 1.857,05 | 1.886,40 | 1.855,00 | 1.874,43 | 0,38% | 46.295,00 |
| 05.05.2025 | 1.874,72 | 1.883,61 | 1.855,00 | 1.867,33 | -0,51% | 37.597,00 |
| 02.05.2025 | 1.839,99 | 1.886,03 | 1.832,27 | 1.876,98 | 2,87% | 48.710,00 |
| 01.05.2025 | 1.780,00 | 1.838,35 | 1.766,03 | 1.824,53 | 0,33% | 59.846,00 |
| 30.04.2025 | 1.806,49 | 1.819,17 | 1.770,37 | 1.818,60 | -0,07% | 66.156,00 |
| 29.04.2025 | 1.821,06 | 1.824,25 | 1.798,12 | 1.819,93 | 0,37% | 43.484,00 |
| 28.04.2025 | 1.816,13 | 1.829,57 | 1.798,93 | 1.813,28 | 0,56% | 38.581,00 |
| 25.04.2025 | 1.795,12 | 1.806,68 | 1.785,61 | 1.803,15 | -0,29% | 73.564,00 |
| 24.04.2025 | 1.800,00 | 1.812,67 | 1.790,00 | 1.808,41 | 0,65% | 38.051,00 |
| 23.04.2025 | 1.811,00 | 1.836,02 | 1.787,42 | 1.796,68 | 0,64% | 50.554,00 |
| 22.04.2025 | 1.750,59 | 1.790,15 | 1.733,51 | 1.785,20 | 3,88% | 61.578,00 |
| 21.04.2025 | 1.766,00 | 1.774,00 | 1.698,99 | 1.718,60 | -2,82% | 59.249,00 |
| 17.04.2025 | 1.763,25 | 1.779,47 | 1.755,50 | 1.768,53 | 0,30% | 223.077,00 |
| 16.04.2025 | 1.790,00 | 1.800,00 | 1.751,57 | 1.763,25 | -1,00% | 57.610,00 |
| 15.04.2025 | 1.785,80 | 1.799,98 | 1.776,85 | 1.781,05 | -0,40% | 44.039,00 |
| 14.04.2025 | 1.783,10 | 1.802,57 | 1.773,15 | 1.788,25 | 0,95% | 41.562,00 |
| 11.04.2025 | 1.758,50 | 1.774,09 | 1.722,71 | 1.771,42 | 0,47% | 70.881,00 |
| 10.04.2025 | 1.770,07 | 1.790,04 | 1.718,42 | 1.763,13 | -1,53% | 51.633,00 |
| 09.04.2025 | 1.661,15 | 1.801,80 | 1.653,31 | 1.790,61 | 6,57% | 76.131,00 |
| 08.04.2025 | 1.708,93 | 1.755,34 | 1.662,00 | 1.680,26 | 0,10% | 51.846,00 |
| 07.04.2025 | 1.660,00 | 1.733,50 | 1.621,89 | 1.678,50 | -2,58% | 80.968,00 |
| 04.04.2025 | 1.781,91 | 1.790,00 | 1.710,15 | 1.723,03 | -5,71% | 90.693,00 |
| 03.04.2025 | 1.822,62 | 1.874,93 | 1.822,62 | 1.827,46 | -2,74% | 48.645,00 |
| 02.04.2025 | 1.854,85 | 1.882,44 | 1.838,61 | 1.878,94 | 1,03% | 39.484,00 |
| 01.04.2025 | 1.869,99 | 1.876,58 | 1.838,37 | 1.859,85 | -0,52% | 59.222,00 |
| 31.03.2025 | 1.842,19 | 1.880,17 | 1.835,38 | 1.869,61 | 0,76% | 48.313,00 |
| 28.03.2025 | 1.869,00 | 1.881,18 | 1.852,34 | 1.855,44 | -0,86% | 37.428,00 |
| 27.03.2025 | 1.859,15 | 1.879,58 | 1.848,30 | 1.871,56 | 0,13% | 32.063,00 |
| 26.03.2025 | 1.870,31 | 1.881,63 | 1.854,68 | 1.869,10 | 0,24% | 35.810,00 |
| 25.03.2025 | 1.881,74 | 1.887,81 | 1.844,27 | 1.864,54 | -0,28% | 54.380,00 |
| 24.03.2025 | 1.863,88 | 1.873,20 | 1.851,53 | 1.869,81 | 1,81% | 45.651,00 |
| 21.03.2025 | 1.840,37 | 1.849,53 | 1.827,20 | 1.836,58 | -0,59% | 54.206,00 |
| 20.03.2025 | 1.834,75 | 1.857,96 | 1.829,95 | 1.847,47 | -0,23% | 39.913,00 |
| 19.03.2025 | 1.849,09 | 1.857,18 | 1.833,65 | 1.851,81 | 0,38% | 35.771,00 |
| 18.03.2025 | 1.868,00 | 1.873,02 | 1.842,20 | 1.844,77 | -0,89% | 34.708,00 |
| 17.03.2025 | 1.841,89 | 1.868,99 | 1.835,10 | 1.861,38 | 0,73% | 38.915,00 |
| 14.03.2025 | 1.837,03 | 1.851,48 | 1.820,51 | 1.847,91 | 1,57% | 39.196,00 |
| 13.03.2025 | 1.816,86 | 1.843,53 | 1.808,84 | 1.819,38 | 0,18% | 37.088,00 |
| 12.03.2025 | 1.848,02 | 1.852,34 | 1.798,15 | 1.816,13 | -0,60% | 47.664,00 |
| 11.03.2025 | 1.839,64 | 1.853,68 | 1.818,74 | 1.827,11 | -0,47% | 88.670,00 |
| 10.03.2025 | 1.878,20 | 1.892,42 | 1.816,70 | 1.835,80 | -3,01% | 72.923,00 |
| 07.03.2025 | 1.900,95 | 1.911,05 | 1.876,33 | 1.892,76 | -0,43% | 52.041,00 |
| 06.03.2025 | 1.902,77 | 1.920,52 | 1.885,14 | 1.900,95 | -0,29% | 84.959,00 |
| 05.03.2025 | 1.878,99 | 1.918,00 | 1.870,11 | 1.906,47 | 2,26% | 67.654,00 |
| 04.03.2025 | 1.906,55 | 1.906,59 | 1.863,39 | 1.864,39 | -2,82% | 64.721,00 |
| 03.03.2025 | 1.932,00 | 1.952,78 | 1.908,95 | 1.918,56 | -0,77% | 53.454,00 |
| 28.02.2025 | 1.905,28 | 1.935,63 | 1.898,28 | 1.933,44 | 1,85% | 69.749,00 |
| 27.02.2025 | 1.897,75 | 1.918,13 | 1.890,81 | 1.898,28 | 0,59% | 62.802,00 |
| 26.02.2025 | 1.875,00 | 1.905,04 | 1.875,00 | 1.887,14 | -0,03% | 44.041,00 |
| 25.02.2025 | 1.863,65 | 1.892,25 | 1.849,55 | 1.887,76 | 2,06% | 67.814,00 |
| 24.02.2025 | 1.845,00 | 1.870,00 | 1.841,54 | 1.849,57 | 0,62% | 65.401,00 |
| 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 |