1.968,510$
1,21%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1.946,26 | 1.972,79 | 1.944,65 | 1.968,51 | 1,21% | 947,00 |
| 20.11.2024 | 1.904,75 | 1.947,87 | 1.903,86 | 1.944,99 | 1,98% | 9.663,00 |
| 19.11.2024 | 1.900,00 | 1.907,29 | 1.889,68 | 1.907,29 | 0,50% | 13.713,00 |
| 18.11.2024 | 1.897,74 | 1.897,74 | 1.897,74 | 1.897,74 | -1,10% | 5.914,00 |
| 15.11.2024 | 1.932,81 | 1.932,81 | 1.910,75 | 1.918,90 | -0,24% | 10.362,00 |
| 14.11.2024 | 1.900,00 | 1.925,16 | 1.897,50 | 1.923,43 | 0,61% | 19.052,00 |
| 13.11.2024 | 1.913,00 | 1.919,36 | 1.908,00 | 1.911,77 | 0,54% | 13.422,00 |
| 12.11.2024 | 1.921,00 | 1.921,00 | 1.900,11 | 1.901,49 | -0,44% | 19.700,00 |
| 11.11.2024 | 1.899,00 | 1.927,73 | 1.851,00 | 1.909,95 | 2,38% | 12.918,00 |
| 08.11.2024 | 1.881,00 | 1.881,54 | 1.855,87 | 1.865,55 | -0,83% | 20.845,00 |
| 07.11.2024 | 1.900,71 | 1.900,71 | 1.874,07 | 1.881,08 | -0,24% | 20.145,00 |
| 06.11.2024 | 1.784,24 | 1.885,69 | 1.784,24 | 1.885,69 | 6,02% | 16.717,00 |
| 05.11.2024 | 1.786,12 | 1.788,00 | 1.778,57 | 1.778,57 | 0,25% | 10.862,00 |
| 04.11.2024 | 1.781,03 | 1.784,26 | 1.774,07 | 1.774,07 | -1,73% | 8.780,00 |
| 01.11.2024 | 1.822,00 | 1.832,33 | 1.803,07 | 1.805,30 | 0,45% | 17.374,00 |
| 31.10.2024 | 1.808,99 | 1.824,95 | 1.797,14 | 1.797,14 | -1,35% | 15.222,00 |
| 30.10.2024 | 1.829,34 | 1.829,34 | 1.817,33 | 1.821,82 | 0,09% | 6.804,00 |
| 29.10.2024 | 1.813,85 | 1.823,40 | 1.810,86 | 1.820,19 | 0,29% | 11.079,00 |
| 28.10.2024 | 1.810,10 | 1.832,62 | 1.804,42 | 1.814,87 | -0,06% | 18.132,00 |
| 25.10.2024 | 1.839,50 | 1.839,50 | 1.811,43 | 1.815,94 | -1,54% | 6.282,00 |
| 24.10.2024 | 1.830,00 | 1.844,29 | 1.814,73 | 1.844,29 | 0,67% | 20.679,00 |
| 23.10.2024 | 1.830,05 | 1.831,98 | 1.825,01 | 1.831,98 | -0,61% | 7.308,00 |
| 22.10.2024 | 1.818,45 | 1.862,58 | 1.818,45 | 1.843,24 | 0,67% | 11.501,00 |
| 21.10.2024 | 1.832,79 | 1.832,79 | 1.830,98 | 1.830,98 | -2,35% | 6.150,00 |
| 18.10.2024 | 1.899,91 | 1.899,91 | 1.855,99 | 1.875,00 | -0,51% | 9.901,00 |
| 17.10.2024 | 1.825,00 | 1.884,61 | 1.821,26 | 1.884,61 | 3,32% | 11.873,00 |
| 16.10.2024 | 1.840,00 | 1.840,00 | 1.820,00 | 1.824,07 | -0,32% | 9.243,00 |
| 15.10.2024 | 1.842,60 | 1.850,00 | 1.829,85 | 1.829,85 | -1,02% | 5.632,00 |
| 14.10.2024 | 1.848,76 | 1.848,76 | 1.848,76 | 1.848,76 | 1,52% | 6.343,00 |
| 11.10.2024 | 1.810,00 | 1.821,00 | 1.810,00 | 1.821,00 | 0,54% | 9.238,00 |
| 10.10.2024 | 1.806,00 | 1.811,19 | 1.798,46 | 1.811,19 | 0,45% | 8.280,00 |
| 09.10.2024 | 1.772,00 | 1.805,27 | 1.772,00 | 1.803,03 | 1,02% | 5.791,00 |
| 08.10.2024 | 1.770,44 | 1.784,90 | 1.770,44 | 1.784,90 | 0,96% | 5.939,00 |
| 07.10.2024 | 1.770,00 | 1.784,90 | 1.750,53 | 1.768,00 | -0,46% | 20.598,00 |
| 04.10.2024 | 1.769,84 | 1.776,21 | 1.769,60 | 1.776,21 | 0,99% | 3.976,00 |
| 03.10.2024 | 1.755,00 | 1.764,10 | 1.754,98 | 1.758,74 | 0,21% | 7.549,00 |
| 02.10.2024 | 1.772,61 | 1.788,84 | 1.748,06 | 1.755,01 | -0,74% | 8.822,00 |
| 01.10.2024 | 1.714,34 | 1.780,00 | 1.708,50 | 1.768,10 | 4,24% | 11.661,00 |
| 30.09.2024 | 1.690,79 | 1.696,20 | 1.679,71 | 1.696,20 | -0,28% | 10.411,00 |
| 27.09.2024 | 1.701,00 | 1.701,00 | 1.701,00 | 1.701,00 | -0,24% | 6.746,00 |
| 26.09.2024 | 1.703,11 | 1.705,07 | 1.703,11 | 1.705,07 | 0,03% | 8.854,00 |
| 25.09.2024 | 1.705,55 | 1.706,92 | 1.704,49 | 1.704,49 | -0,55% | 5.874,00 |
| 24.09.2024 | 1.723,18 | 1.732,00 | 1.713,95 | 1.713,95 | -0,98% | 8.277,00 |
| 23.09.2024 | 1.742,76 | 1.742,76 | 1.724,51 | 1.731,00 | 0,41% | 10.213,00 |
| 20.09.2024 | 1.718,02 | 1.727,56 | 1.718,02 | 1.723,93 | 0,11% | 12.626,00 |
| 19.09.2024 | 1.701,38 | 1.722,06 | 1.688,00 | 1.722,06 | 2,03% | 12.960,00 |
| 18.09.2024 | 1.694,97 | 1.703,74 | 1.687,79 | 1.687,79 | -0,99% | 17.279,00 |
| 17.09.2024 | 1.711,00 | 1.722,01 | 1.700,01 | 1.704,67 | -0,54% | 12.567,00 |
| 16.09.2024 | 1.721,10 | 1.722,94 | 1.712,91 | 1.713,98 | -0,67% | 11.522,00 |
| 13.09.2024 | 1.713,90 | 1.725,49 | 1.712,00 | 1.725,49 | 0,90% | 15.958,00 |
| 12.09.2024 | 1.713,07 | 1.721,69 | 1.710,10 | 1.710,10 | -0,52% | 11.684,00 |
| 11.09.2024 | 1.749,00 | 1.749,00 | 1.719,01 | 1.719,01 | -2,20% | 8.833,00 |
| 10.09.2024 | 1.758,69 | 1.761,84 | 1.750,29 | 1.757,64 | 0,01% | 7.529,00 |
| 09.09.2024 | 1.750,65 | 1.769,80 | 1.750,65 | 1.757,42 | -0,01% | 7.122,00 |
| 06.09.2024 | 1.760,31 | 1.760,31 | 1.747,18 | 1.757,51 | -0,47% | 6.446,00 |
| 05.09.2024 | 1.820,47 | 1.820,47 | 1.765,74 | 1.765,74 | -3,60% | 12.458,00 |
| 04.09.2024 | 1.839,00 | 1.847,78 | 1.831,72 | 1.831,72 | 0,45% | 6.873,00 |
| 03.09.2024 | 1.830,49 | 1.844,29 | 1.823,43 | 1.823,43 | -1,13% | 10.407,00 |
| 30.08.2024 | 1.803,58 | 1.844,24 | 1.803,58 | 1.844,24 | 1,47% | 17.780,00 |
| 29.08.2024 | 1.793,01 | 1.826,89 | 1.788,50 | 1.817,49 | 1,34% | 11.011,00 |
| 28.08.2024 | 1.775,57 | 1.801,54 | 1.775,57 | 1.793,40 | 0,83% | 15.166,00 |
| 27.08.2024 | 1.778,68 | 1.778,68 | 1.778,68 | 1.778,68 | 0,23% | 5.656,00 |
| 26.08.2024 | 1.788,00 | 1.793,62 | 1.773,69 | 1.774,55 | -0,46% | 13.215,00 |
| 23.08.2024 | 1.788,17 | 1.788,17 | 1.782,77 | 1.782,77 | -1,38% | 8.780,00 |
| 22.08.2024 | 1.817,21 | 1.817,21 | 1.807,72 | 1.807,72 | -0,52% | 7.367,00 |
| 21.08.2024 | 1.791,87 | 1.820,89 | 1.776,08 | 1.817,13 | 2,44% | 11.415,00 |
| 20.08.2024 | 1.775,00 | 1.796,54 | 1.773,91 | 1.773,91 | -1,00% | 10.011,00 |
| 19.08.2024 | 1.785,09 | 1.799,99 | 1.785,01 | 1.791,74 | 0,66% | 7.857,00 |
| 16.08.2024 | 1.749,26 | 1.780,00 | 1.712,00 | 1.780,00 | 4,40% | 12.870,00 |
| 15.08.2024 | 1.697,00 | 1.714,21 | 1.697,00 | 1.705,00 | 0,38% | 7.809,00 |
| 14.08.2024 | 1.674,49 | 1.698,48 | 1.666,22 | 1.698,48 | 1,60% | 6.406,00 |
| 13.08.2024 | 1.670,00 | 1.671,79 | 1.670,00 | 1.671,79 | -0,20% | 6.345,00 |
| 12.08.2024 | 1.694,03 | 1.694,03 | 1.675,10 | 1.675,10 | -1,55% | 5.907,00 |
| 09.08.2024 | 1.675,97 | 1.701,48 | 1.675,97 | 1.701,48 | 0,09% | 9.199,00 |
| 08.08.2024 | 1.700,00 | 1.700,00 | 1.688,16 | 1.700,00 | -1,29% | 10.818,00 |
| 07.08.2024 | 1.744,23 | 1.788,02 | 1.722,26 | 1.722,26 | -1,78% | 14.461,00 |
| 06.08.2024 | 1.774,50 | 1.774,50 | 1.748,44 | 1.753,47 | -0,96% | 8.229,00 |
| 05.08.2024 | 1.718,19 | 1.785,76 | 1.718,19 | 1.770,49 | -1,82% | 8.635,00 |
| 02.08.2024 | 1.773,03 | 1.803,36 | 1.773,03 | 1.803,36 | 1,20% | 8.157,00 |
| 01.08.2024 | 1.758,77 | 1.787,57 | 1.758,77 | 1.782,01 | -0,22% | 9.490,00 |
| 31.07.2024 | 1.756,94 | 1.789,99 | 1.756,94 | 1.786,00 | 1,23% | 9.377,00 |
| 30.07.2024 | 1.748,00 | 1.765,00 | 1.748,00 | 1.764,24 | 1,99% | 10.716,00 |
| 29.07.2024 | 1.735,48 | 1.753,99 | 1.721,29 | 1.729,82 | -1,16% | 10.947,00 |
| 26.07.2024 | 1.708,00 | 1.772,14 | 1.708,00 | 1.750,18 | 2,77% | 10.672,00 |
| 25.07.2024 | 1.704,20 | 1.704,20 | 1.703,00 | 1.703,00 | -0,33% | 9.142,00 |
| 24.07.2024 | 1.722,18 | 1.722,18 | 1.708,11 | 1.708,59 | -1,54% | 7.163,00 |
| 23.07.2024 | 1.738,98 | 1.741,62 | 1.729,24 | 1.735,37 | -0,04% | 7.092,00 |
| 22.07.2024 | 1.710,50 | 1.755,68 | 1.710,50 | 1.736,15 | 0,66% | 8.415,00 |
| 19.07.2024 | 1.719,37 | 1.724,84 | 1.719,37 | 1.724,84 | 0,00% | 8.716,00 |
| 18.07.2024 | 1.723,66 | 1.729,30 | 1.723,66 | 1.724,84 | -1,31% | 8.354,00 |
| 17.07.2024 | 1.699,49 | 1.752,00 | 1.699,49 | 1.747,78 | 0,03% | 18.119,00 |
| 16.07.2024 | 1.744,38 | 1.759,80 | 1.741,29 | 1.747,24 | 1,11% | 11.418,00 |
| 15.07.2024 | 1.713,15 | 1.731,74 | 1.713,15 | 1.728,09 | 0,62% | 13.123,00 |
| 12.07.2024 | 1.714,22 | 1.717,50 | 1.714,22 | 1.717,50 | -0,84% | 8.434,00 |
| 11.07.2024 | 1.711,43 | 1.732,00 | 1.711,43 | 1.732,00 | 0,72% | 9.434,00 |
| 10.07.2024 | 1.736,00 | 1.751,62 | 1.710,35 | 1.719,60 | -0,94% | 14.002,00 |
| 09.07.2024 | 1.745,00 | 1.752,93 | 1.736,00 | 1.736,00 | -0,33% | 12.914,00 |
| 08.07.2024 | 1.721,00 | 1.752,40 | 1.718,08 | 1.741,76 | 1,30% | 16.269,00 |
| 05.07.2024 | 1.723,19 | 1.723,19 | 1.704,71 | 1.719,40 | -0,21% | 21.910,00 |
| 03.07.2024 | 1.761,38 | 1.761,38 | 1.723,06 | 1.723,06 | -1,93% | 10.351,00 |