2.152,800$
-3,06%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2.215,17 | 2.223,00 | 2.134,68 | 2.153,86 | -3,01% | 19.170,00 |
| 26.03.2026 | 2.185,51 | 2.224,51 | 2.185,51 | 2.220,71 | 0,69% | 10.870,00 |
| 25.03.2026 | 2.227,95 | 2.231,57 | 2.196,96 | 2.205,51 | -0,29% | 13.358,00 |
| 24.03.2026 | 2.169,00 | 2.220,56 | 2.152,16 | 2.211,91 | 2,26% | 16.452,00 |
| 23.03.2026 | 2.174,99 | 2.205,42 | 2.160,91 | 2.162,99 | 0,37% | 19.085,00 |
| 20.03.2026 | 2.204,32 | 2.205,99 | 2.155,00 | 2.155,01 | -1,20% | 22.590,00 |
| 19.03.2026 | 2.198,73 | 2.206,55 | 2.159,77 | 2.181,16 | -0,18% | 21.765,00 |
| 18.03.2026 | 2.219,78 | 2.220,01 | 2.184,94 | 2.185,01 | -0,99% | 16.499,00 |
| 17.03.2026 | 2.221,58 | 2.246,00 | 2.206,10 | 2.206,81 | 0,32% | 17.529,00 |
| 16.03.2026 | 2.207,50 | 2.230,00 | 2.193,52 | 2.199,69 | 0,23% | 17.536,00 |
| 13.03.2026 | 2.202,46 | 2.217,68 | 2.190,58 | 2.194,70 | 0,58% | 11.442,00 |
| 12.03.2026 | 2.126,26 | 2.216,43 | 2.126,26 | 2.182,05 | -1,36% | 17.255,00 |
| 11.03.2026 | 2.214,36 | 2.237,00 | 2.190,00 | 2.212,14 | -0,51% | 25.024,00 |
| 10.03.2026 | 2.145,19 | 2.236,70 | 2.100,00 | 2.223,46 | 3,48% | 26.171,00 |
| 09.03.2026 | 2.174,80 | 2.180,90 | 2.108,80 | 2.148,65 | -0,78% | 28.271,00 |
| 06.03.2026 | 2.165,70 | 2.208,36 | 2.134,00 | 2.165,60 | -1,07% | 21.672,00 |
| 05.03.2026 | 2.213,45 | 2.234,84 | 2.181,30 | 2.188,94 | -1,57% | 19.947,00 |
| 04.03.2026 | 2.218,01 | 2.240,06 | 2.196,33 | 2.223,79 | 0,39% | 20.221,00 |
| 03.03.2026 | 2.226,39 | 2.239,83 | 2.179,00 | 2.215,09 | -1,29% | 16.959,00 |
| 02.03.2026 | 2.210,00 | 2.259,26 | 2.210,00 | 2.244,14 | 1,06% | 24.856,00 |
| 27.02.2026 | 2.217,44 | 2.239,00 | 2.185,00 | 2.220,51 | -0,11% | 21.669,00 |
| 26.02.2026 | 2.219,59 | 2.264,70 | 2.214,00 | 2.222,97 | 0,12% | 17.745,00 |
| 25.02.2026 | 2.223,50 | 2.249,80 | 2.195,00 | 2.220,28 | -0,14% | 19.507,00 |
| 24.02.2026 | 2.197,08 | 2.228,98 | 2.185,50 | 2.223,42 | 1,56% | 17.226,00 |
| 23.02.2026 | 2.235,00 | 2.240,00 | 2.182,34 | 2.189,34 | -1,74% | 14.635,00 |
| 20.02.2026 | 2.208,00 | 2.232,05 | 2.184,44 | 2.228,13 | 1,22% | 8.611,00 |
| 19.02.2026 | 2.204,79 | 2.225,00 | 2.173,16 | 2.201,23 | -0,04% | 16.180,00 |
| 18.02.2026 | 2.232,22 | 2.232,22 | 2.193,63 | 2.202,12 | -1,29% | 13.269,00 |
| 17.02.2026 | 2.200,00 | 2.246,88 | 2.184,30 | 2.230,83 | 1,95% | 17.833,00 |
| 13.02.2026 | 2.178,57 | 2.193,14 | 2.140,00 | 2.188,07 | 0,28% | 12.854,00 |
| 12.02.2026 | 2.177,69 | 2.200,00 | 2.144,00 | 2.182,01 | 1,78% | 20.290,00 |
| 11.02.2026 | 2.129,12 | 2.143,84 | 2.080,00 | 2.143,84 | 1,41% | 15.387,00 |
| 10.02.2026 | 2.098,28 | 2.130,21 | 2.078,34 | 2.114,10 | 0,73% | 21.211,00 |
| 09.02.2026 | 2.181,47 | 2.202,50 | 2.077,71 | 2.098,78 | -3,95% | 24.727,00 |
| 06.02.2026 | 2.151,00 | 2.232,50 | 2.147,85 | 2.185,00 | 2,75% | 22.891,00 |
| 05.02.2026 | 2.078,42 | 2.129,89 | 2.078,07 | 2.126,57 | 1,94% | 20.971,00 |
| 04.02.2026 | 2.063,98 | 2.098,90 | 2.063,98 | 2.086,14 | 1,45% | 11.514,00 |
| 03.02.2026 | 2.050,00 | 2.081,59 | 2.049,09 | 2.056,30 | 0,00% | 14.482,00 |
| 02.02.2026 | 2.044,80 | 2.061,03 | 2.035,01 | 2.056,36 | 0,56% | 13.915,00 |
| 30.01.2026 | 2.056,77 | 2.065,33 | 2.038,15 | 2.044,93 | -0,35% | 22.180,00 |
| 29.01.2026 | 2.047,29 | 2.063,22 | 2.014,01 | 2.052,17 | 0,64% | 15.892,00 |
| 28.01.2026 | 2.052,44 | 2.066,00 | 2.034,85 | 2.039,19 | -0,65% | 18.494,00 |
| 27.01.2026 | 2.071,37 | 2.071,37 | 2.039,92 | 2.052,44 | -1,18% | 16.985,00 |
| 26.01.2026 | 2.060,00 | 2.091,90 | 2.054,10 | 2.076,93 | 0,99% | 12.999,00 |
| 23.01.2026 | 2.072,02 | 2.076,38 | 2.049,63 | 2.056,64 | -0,74% | 8.550,00 |
| 22.01.2026 | 2.084,99 | 2.098,89 | 2.054,87 | 2.071,97 | -0,09% | 13.392,00 |
| 21.01.2026 | 2.050,35 | 2.085,00 | 2.040,00 | 2.073,85 | 1,39% | 18.866,00 |
| 20.01.2026 | 2.047,84 | 2.074,00 | 2.020,00 | 2.045,45 | -0,53% | 14.296,00 |
| 16.01.2026 | 2.061,64 | 2.068,00 | 2.037,98 | 2.056,36 | -0,27% | 17.342,00 |
| 15.01.2026 | 2.084,56 | 2.098,88 | 2.059,71 | 2.061,92 | -0,72% | 14.207,00 |
| 14.01.2026 | 2.056,06 | 2.081,93 | 2.052,49 | 2.076,96 | 0,92% | 15.267,00 |
| 13.01.2026 | 2.054,63 | 2.085,71 | 2.028,90 | 2.057,99 | -0,14% | 15.911,00 |
| 12.01.2026 | 2.040,62 | 2.075,73 | 2.028,00 | 2.060,84 | 0,60% | 13.888,00 |
| 09.01.2026 | 2.071,72 | 2.095,72 | 2.043,51 | 2.048,45 | -1,26% | 16.539,00 |
| 08.01.2026 | 2.063,51 | 2.083,00 | 2.017,85 | 2.074,49 | 0,73% | 22.725,00 |
| 07.01.2026 | 2.040,43 | 2.068,06 | 2.010,00 | 2.059,54 | 0,60% | 16.137,00 |
| 06.01.2026 | 2.008,04 | 2.056,10 | 2.003,97 | 2.047,31 | -0,75% | 31.205,00 |
| 05.01.2026 | 2.036,76 | 2.072,00 | 2.032,00 | 2.062,86 | 1,03% | 17.438,00 |
| 02.01.2026 | 2.086,49 | 2.089,50 | 2.027,27 | 2.041,90 | -1,74% | 23.317,00 |
| 31.12.2025 | 2.081,94 | 2.099,42 | 2.069,19 | 2.078,03 | -0,03% | 14.059,00 |
| 30.12.2025 | 2.076,00 | 2.143,25 | 2.070,00 | 2.078,62 | 0,15% | 14.222,00 |
| 29.12.2025 | 2.069,53 | 2.081,29 | 2.057,93 | 2.075,53 | 0,64% | 11.718,00 |
| 26.12.2025 | 2.100,00 | 2.110,43 | 2.054,89 | 2.062,34 | -1,23% | 15.842,00 |
| 24.12.2025 | 2.091,00 | 2.100,00 | 2.070,95 | 2.088,05 | -0,14% | 7.675,00 |
| 23.12.2025 | 2.082,94 | 2.115,00 | 2.078,06 | 2.090,90 | 0,37% | 22.397,00 |
| 22.12.2025 | 2.026,20 | 2.097,13 | 2.015,10 | 2.083,14 | 2,01% | 23.378,00 |
| 19.12.2025 | 2.038,15 | 2.048,02 | 2.038,00 | 2.042,02 | 0,10% | 20.458,00 |
| 18.12.2025 | 2.062,94 | 2.098,80 | 2.036,00 | 2.040,00 | -0,32% | 19.413,00 |
| 17.12.2025 | 2.049,66 | 2.053,16 | 2.037,60 | 2.046,65 | 0,07% | 21.769,00 |
| 16.12.2025 | 2.068,58 | 2.092,00 | 2.027,83 | 2.045,31 | -1,11% | 29.731,00 |
| 15.12.2025 | 2.059,62 | 2.072,22 | 2.051,50 | 2.068,17 | 0,66% | 21.756,00 |
| 12.12.2025 | 2.043,85 | 2.054,85 | 2.035,44 | 2.054,51 | 0,47% | 13.719,00 |
| 11.12.2025 | 2.057,59 | 2.127,97 | 2.032,30 | 2.044,87 | 0,19% | 30.522,00 |
| 10.12.2025 | 2.021,46 | 2.045,50 | 2.014,69 | 2.040,94 | 1,10% | 23.895,00 |
| 09.12.2025 | 2.024,21 | 2.038,00 | 2.010,00 | 2.018,75 | 0,26% | 25.383,00 |
| 08.12.2025 | 2.033,00 | 2.097,49 | 2.013,11 | 2.013,52 | -1,05% | 23.327,00 |
| 05.12.2025 | 2.026,30 | 2.046,18 | 2.019,00 | 2.034,79 | -0,15% | 27.360,00 |
| 04.12.2025 | 2.023,00 | 2.050,90 | 2.020,05 | 2.037,79 | 0,60% | 17.755,00 |
| 03.12.2025 | 2.030,96 | 2.039,79 | 2.013,29 | 2.025,55 | -0,09% | 16.714,00 |
| 02.12.2025 | 2.025,20 | 2.041,50 | 2.022,30 | 2.027,41 | 0,12% | 25.833,00 |
| 01.12.2025 | 2.028,22 | 2.048,77 | 2.018,27 | 2.024,89 | 0,03% | 15.245,00 |
| 28.11.2025 | 2.027,00 | 2.042,89 | 2.023,45 | 2.024,25 | -0,24% | 9.320,00 |
| 26.11.2025 | 2.005,00 | 2.037,35 | 2.004,18 | 2.029,06 | 1,27% | 13.500,00 |
| 25.11.2025 | 2.000,84 | 2.030,40 | 2.000,00 | 2.003,65 | 0,33% | 14.533,00 |
| 24.11.2025 | 1.992,82 | 2.002,35 | 1.961,00 | 1.996,99 | -0,15% | 24.563,00 |
| 21.11.2025 | 1.959,00 | 2.013,05 | 1.959,00 | 2.000,00 | 6,29% | 26.636,00 |
| 20.11.2025 | 1.901,55 | 1.913,00 | 1.875,50 | 1.881,61 | -0,41% | 26.310,00 |
| 19.11.2025 | 1.901,30 | 1.909,89 | 1.870,00 | 1.889,30 | -0,58% | 20.702,00 |
| 18.11.2025 | 1.900,77 | 1.918,00 | 1.900,01 | 1.900,34 | 0,02% | 21.047,00 |
| 17.11.2025 | 1.931,89 | 1.943,46 | 1.900,00 | 1.900,00 | -1,28% | 13.610,00 |
| 14.11.2025 | 1.905,00 | 1.934,99 | 1.902,00 | 1.924,67 | 0,50% | 20.109,00 |
| 13.11.2025 | 1.929,38 | 1.941,13 | 1.911,42 | 1.915,09 | -1,00% | 18.377,00 |
| 12.11.2025 | 1.930,55 | 1.949,89 | 1.915,46 | 1.934,47 | 0,49% | 16.488,00 |
| 11.11.2025 | 1.906,90 | 1.935,39 | 1.902,00 | 1.925,01 | 1,22% | 15.829,00 |
| 10.11.2025 | 1.905,80 | 1.921,05 | 1.899,58 | 1.901,76 | -0,35% | 19.348,00 |
| 07.11.2025 | 1.895,00 | 1.928,75 | 1.893,02 | 1.908,46 | 0,87% | 25.051,00 |
| 06.11.2025 | 1.901,10 | 1.923,74 | 1.888,00 | 1.892,02 | -0,28% | 30.319,00 |
| 05.11.2025 | 1.897,96 | 1.925,90 | 1.894,24 | 1.897,42 | -1,21% | 17.184,00 |
| 04.11.2025 | 1.900,20 | 1.929,19 | 1.891,83 | 1.920,60 | 1,09% | 28.177,00 |
| 03.11.2025 | 1.899,57 | 1.917,75 | 1.863,59 | 1.899,87 | -0,25% | 36.682,00 |