1.775,473$
0,92%
Echtzeit-Aktienkurs Markel Group
Bid:
Ask:
Aktienkurse zur Markel Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 1.782,02 | 1.812,07 | 1.778,71 | 1.779,36 | 0,39% | 123.805,00 |
| 30.04.2026 | 1.760,00 | 1.785,55 | 1.719,41 | 1.772,47 | 0,75% | 169.876,00 |
| 29.04.2026 | 1.855,25 | 1.901,18 | 1.740,30 | 1.759,21 | -7,85% | 216.360,00 |
| 28.04.2026 | 1.912,05 | 1.918,42 | 1.882,00 | 1.908,99 | 0,70% | 88.076,00 |
| 27.04.2026 | 1.906,95 | 1.950,86 | 1.895,37 | 1.895,74 | -0,87% | 70.508,00 |
| 24.04.2026 | 1.942,81 | 1.942,81 | 1.902,00 | 1.912,45 | -0,90% | 53.749,00 |
| 23.04.2026 | 1.948,00 | 1.960,75 | 1.920,62 | 1.929,91 | -0,73% | 53.529,00 |
| 22.04.2026 | 1.972,00 | 1.978,46 | 1.935,55 | 1.944,03 | -1,11% | 44.281,00 |
| 21.04.2026 | 1.978,00 | 1.987,50 | 1.950,82 | 1.965,84 | 0,08% | 56.541,00 |
| 20.04.2026 | 1.969,99 | 2.011,54 | 1.962,22 | 1.964,29 | -1,21% | 56.846,00 |
| 17.04.2026 | 1.968,13 | 2.009,57 | 1.968,00 | 1.988,36 | 1,03% | 61.575,00 |
| 16.04.2026 | 1.980,00 | 1.986,95 | 1.958,28 | 1.968,13 | -0,76% | 53.085,00 |
| 15.04.2026 | 1.966,00 | 1.998,31 | 1.954,94 | 1.983,23 | 0,87% | 49.795,00 |
| 14.04.2026 | 1.949,37 | 1.973,44 | 1.930,86 | 1.966,19 | 0,86% | 48.991,00 |
| 13.04.2026 | 1.924,24 | 1.950,16 | 1.920,37 | 1.949,37 | 1,28% | 51.112,00 |
| 10.04.2026 | 1.954,53 | 1.957,46 | 1.920,59 | 1.924,82 | -1,63% | 51.141,00 |
| 09.04.2026 | 1.936,20 | 1.978,89 | 1.936,20 | 1.956,63 | 0,22% | 50.003,00 |
| 08.04.2026 | 1.942,01 | 1.959,83 | 1.932,79 | 1.952,34 | 2,45% | 79.785,00 |
| 07.04.2026 | 1.902,10 | 1.916,85 | 1.885,98 | 1.905,57 | -0,09% | 48.435,00 |
| 06.04.2026 | 1.898,98 | 1.907,77 | 1.885,90 | 1.907,31 | 0,44% | 37.776,00 |
| 02.04.2026 | 1.898,08 | 1.926,00 | 1.883,20 | 1.898,98 | -0,19% | 46.699,00 |
| 01.04.2026 | 1.910,49 | 1.926,00 | 1.893,93 | 1.902,58 | -0,60% | 54.260,00 |
| 31.03.2026 | 1.907,34 | 1.919,97 | 1.870,02 | 1.914,07 | 1,46% | 61.988,00 |
| 30.03.2026 | 1.877,02 | 1.888,77 | 1.863,10 | 1.886,48 | 1,03% | 46.727,00 |
| 27.03.2026 | 1.875,82 | 1.906,10 | 1.863,07 | 1.867,29 | -1,70% | 39.361,00 |
| 26.03.2026 | 1.887,89 | 1.907,94 | 1.885,90 | 1.899,64 | 0,36% | 55.330,00 |
| 25.03.2026 | 1.925,27 | 1.932,86 | 1.886,60 | 1.892,82 | -0,30% | 52.915,00 |
| 24.03.2026 | 1.890,02 | 1.916,45 | 1.880,00 | 1.898,51 | 0,49% | 54.264,00 |
| 23.03.2026 | 1.895,54 | 1.911,06 | 1.886,07 | 1.889,16 | 0,74% | 73.930,00 |
| 20.03.2026 | 1.888,19 | 1.892,71 | 1.866,00 | 1.875,35 | -0,33% | 65.450,00 |
| 19.03.2026 | 1.914,15 | 1.920,34 | 1.874,86 | 1.881,52 | -1,70% | 49.897,00 |
| 18.03.2026 | 1.961,08 | 1.961,71 | 1.906,00 | 1.914,15 | -2,67% | 65.533,00 |
| 17.03.2026 | 1.968,00 | 1.982,40 | 1.957,00 | 1.966,73 | 0,59% | 46.022,00 |
| 16.03.2026 | 1.948,70 | 1.979,77 | 1.942,78 | 1.955,26 | 0,64% | 42.689,00 |
| 13.03.2026 | 1.958,03 | 1.966,05 | 1.938,53 | 1.942,78 | -0,25% | 42.520,00 |
| 12.03.2026 | 1.950,00 | 1.956,61 | 1.929,84 | 1.947,67 | -0,45% | 68.425,00 |
| 11.03.2026 | 1.952,35 | 1.966,06 | 1.943,00 | 1.956,56 | -0,71% | 37.691,00 |
| 10.03.2026 | 1.970,96 | 1.989,47 | 1.945,00 | 1.970,64 | 0,46% | 44.724,00 |
| 09.03.2026 | 2.001,58 | 2.001,58 | 1.928,00 | 1.961,70 | -1,06% | 58.740,00 |
| 06.03.2026 | 2.000,45 | 2.002,58 | 1.963,55 | 1.982,67 | -1,84% | 49.073,00 |
| 05.03.2026 | 2.030,75 | 2.042,33 | 2.007,73 | 2.019,81 | -1,00% | 45.876,00 |
| 04.03.2026 | 2.030,00 | 2.041,92 | 2.008,00 | 2.040,25 | 0,11% | 47.489,00 |
| 03.03.2026 | 2.050,00 | 2.078,61 | 2.010,00 | 2.038,03 | -2,06% | 48.081,00 |
| 02.03.2026 | 2.061,01 | 2.086,96 | 2.042,86 | 2.080,80 | 0,40% | 57.428,00 |
| 27.02.2026 | 2.067,21 | 2.077,00 | 2.042,80 | 2.072,47 | 0,38% | 79.555,00 |
| 26.02.2026 | 2.081,98 | 2.093,85 | 2.061,11 | 2.064,65 | -0,58% | 55.545,00 |
| 25.02.2026 | 2.081,00 | 2.081,45 | 2.051,19 | 2.076,64 | 0,47% | 49.949,00 |
| 24.02.2026 | 2.056,25 | 2.073,22 | 2.041,88 | 2.066,97 | 0,02% | 31.736,00 |
| 23.02.2026 | 2.076,52 | 2.096,33 | 2.060,04 | 2.066,61 | -0,75% | 35.619,00 |
| 20.02.2026 | 2.074,93 | 2.082,48 | 2.050,75 | 2.082,20 | 0,70% | 41.345,00 |
| 19.02.2026 | 2.069,48 | 2.079,61 | 2.050,02 | 2.067,69 | -0,17% | 45.018,00 |
| 18.02.2026 | 2.084,46 | 2.095,92 | 2.056,00 | 2.071,16 | -0,64% | 30.842,00 |
| 17.02.2026 | 2.062,04 | 2.102,17 | 2.061,92 | 2.084,46 | 1,10% | 42.714,00 |
| 13.02.2026 | 2.065,00 | 2.083,26 | 2.051,31 | 2.061,88 | -0,94% | 48.681,00 |
| 12.02.2026 | 2.103,37 | 2.115,22 | 2.077,58 | 2.081,53 | -0,84% | 61.767,00 |
| 11.02.2026 | 2.095,39 | 2.118,00 | 2.066,25 | 2.099,06 | -0,20% | 36.315,00 |
| 10.02.2026 | 2.085,26 | 2.114,09 | 2.082,04 | 2.103,20 | 1,29% | 39.783,00 |
| 09.02.2026 | 2.103,41 | 2.125,14 | 2.066,68 | 2.076,45 | -1,22% | 46.118,00 |
| 06.02.2026 | 2.151,10 | 2.165,00 | 2.096,92 | 2.102,15 | 0,34% | 59.322,00 |
| 05.02.2026 | 2.100,00 | 2.181,00 | 2.085,00 | 2.095,03 | 1,99% | 69.565,00 |
| 04.02.2026 | 2.042,46 | 2.078,27 | 2.040,87 | 2.054,08 | 0,76% | 59.333,00 |
| 03.02.2026 | 2.023,68 | 2.050,00 | 2.013,51 | 2.038,65 | 0,23% | 41.464,00 |
| 02.02.2026 | 2.030,73 | 2.057,60 | 2.008,67 | 2.033,99 | -0,33% | 47.132,00 |
| 30.01.2026 | 2.020,62 | 2.047,01 | 2.011,11 | 2.040,64 | 0,99% | 44.953,00 |
| 29.01.2026 | 2.020,00 | 2.037,44 | 1.987,83 | 2.020,62 | 0,50% | 56.884,00 |
| 28.01.2026 | 2.005,00 | 2.029,41 | 1.999,13 | 2.010,58 | -0,09% | 45.154,00 |
| 27.01.2026 | 2.033,60 | 2.033,60 | 2.000,45 | 2.012,36 | -1,04% | 46.463,00 |
| 26.01.2026 | 2.038,39 | 2.057,61 | 2.025,79 | 2.033,60 | 0,22% | 50.978,00 |
| 23.01.2026 | 2.041,00 | 2.055,01 | 2.011,54 | 2.029,21 | -0,87% | 50.260,00 |
| 22.01.2026 | 2.047,46 | 2.060,55 | 2.011,00 | 2.047,08 | -0,63% | 72.510,00 |
| 21.01.2026 | 2.067,00 | 2.086,89 | 2.049,70 | 2.060,10 | -0,33% | 58.059,00 |
| 20.01.2026 | 2.050,00 | 2.083,98 | 2.048,73 | 2.066,87 | 0,34% | 54.675,00 |
| 19.01.2026 | 2.046,23 | 2.059,80 | 2.041,91 | 2.059,80 | 0,01% | - |
| 16.01.2026 | 2.072,14 | 2.080,53 | 2.053,56 | 2.059,51 | -1,18% | 45.780,00 |
| 15.01.2026 | 2.103,53 | 2.115,53 | 2.074,29 | 2.084,14 | -0,65% | 34.236,00 |
| 14.01.2026 | 2.118,80 | 2.118,80 | 2.075,00 | 2.097,81 | 0,02% | 45.959,00 |
| 13.01.2026 | 2.119,15 | 2.124,00 | 2.080,33 | 2.097,34 | -1,04% | 39.526,00 |
| 12.01.2026 | 2.146,34 | 2.149,74 | 2.104,51 | 2.119,42 | -0,63% | 35.919,00 |
| 09.01.2026 | 2.148,06 | 2.164,97 | 2.124,35 | 2.132,84 | -0,67% | 38.181,00 |
| 08.01.2026 | 2.156,47 | 2.167,18 | 2.136,66 | 2.147,15 | 0,08% | 45.243,00 |
| 07.01.2026 | 2.135,75 | 2.160,00 | 2.111,50 | 2.145,39 | 0,59% | 32.619,00 |
| 06.01.2026 | 2.154,19 | 2.154,19 | 2.097,56 | 2.132,83 | -0,72% | 40.857,00 |
| 05.01.2026 | 2.121,50 | 2.172,31 | 2.112,99 | 2.148,38 | 0,85% | 45.847,00 |
| 02.01.2026 | 2.149,00 | 2.159,91 | 2.126,36 | 2.130,36 | -0,90% | 49.015,00 |
| 31.12.2025 | 2.173,77 | 2.180,00 | 2.147,78 | 2.149,65 | -1,11% | 28.928,00 |
| 30.12.2025 | 2.198,39 | 2.200,00 | 2.171,16 | 2.173,77 | -0,83% | 33.199,00 |
| 29.12.2025 | 2.190,00 | 2.199,80 | 2.175,47 | 2.191,90 | 0,47% | 29.450,00 |
| 26.12.2025 | 2.195,00 | 2.196,41 | 2.175,00 | 2.181,54 | -0,06% | 17.089,00 |
| 24.12.2025 | 2.187,17 | 2.207,59 | 2.182,93 | 2.182,93 | -0,25% | 15.913,00 |
| 23.12.2025 | 2.184,89 | 2.204,02 | 2.174,04 | 2.188,43 | 0,26% | 25.484,00 |
| 22.12.2025 | 2.162,50 | 2.186,01 | 2.154,95 | 2.182,67 | 0,74% | 28.936,00 |
| 19.12.2025 | 2.165,00 | 2.175,00 | 2.156,00 | 2.166,65 | 0,09% | 56.025,00 |
| 18.12.2025 | 2.146,99 | 2.172,22 | 2.143,36 | 2.164,73 | 0,63% | 43.698,00 |
| 17.12.2025 | 2.140,73 | 2.159,70 | 2.135,00 | 2.151,09 | 0,49% | 41.409,00 |
| 16.12.2025 | 2.137,17 | 2.169,79 | 2.123,87 | 2.140,70 | -0,90% | 38.426,00 |
| 15.12.2025 | 2.182,57 | 2.194,31 | 2.140,00 | 2.160,22 | -0,36% | 46.009,00 |
| 12.12.2025 | 2.147,71 | 2.169,95 | 2.128,50 | 2.168,12 | 1,99% | 51.799,00 |
| 11.12.2025 | 2.093,49 | 2.133,50 | 2.092,93 | 2.125,83 | 2,02% | 82.291,00 |
| 10.12.2025 | 2.075,00 | 2.092,46 | 2.045,92 | 2.083,77 | 0,75% | 44.373,00 |
| 09.12.2025 | 2.076,27 | 2.082,54 | 2.063,81 | 2.068,26 | 0,20% | 37.593,00 |