2.192,500$
0,48%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2.080,00 | 2.143,84 | 2.080,00 | 2.143,84 | 1,41% | 15.387,00 |
| 10.02.2026 | 2.096,77 | 2.130,21 | 2.078,34 | 2.114,10 | 0,73% | 21.192,00 |
| 09.02.2026 | 2.194,93 | 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 | 2.088,00 | 2.129,89 | 2.078,07 | 2.126,57 | 1,94% | 20.969,00 |
| 04.02.2026 | 2.081,45 | 2.098,90 | 2.063,98 | 2.086,14 | 1,45% | 11.514,00 |
| 03.02.2026 | 2.059,01 | 2.081,59 | 2.049,09 | 2.056,30 | 0,00% | 14.482,00 |
| 02.02.2026 | 2.047,30 | 2.061,03 | 2.035,01 | 2.056,36 | 0,56% | 13.914,00 |
| 30.01.2026 | 2.056,77 | 2.065,33 | 2.038,15 | 2.044,93 | -0,35% | 22.180,00 |
| 29.01.2026 | 2.017,06 | 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 | 2.062,00 | 2.071,37 | 2.039,92 | 2.052,44 | -1,18% | 16.985,00 |
| 26.01.2026 | 2.080,00 | 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 | 2.098,89 | 2.098,89 | 2.054,87 | 2.071,97 | -0,09% | 13.392,00 |
| 21.01.2026 | 2.075,51 | 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 | 2.082,18 | 2.098,88 | 2.059,71 | 2.061,92 | -0,72% | 14.207,00 |
| 14.01.2026 | 2.052,49 | 2.081,93 | 2.052,49 | 2.076,96 | 0,92% | 15.267,00 |
| 13.01.2026 | 2.054,96 | 2.085,71 | 2.028,90 | 2.057,99 | -0,14% | 15.911,00 |
| 12.01.2026 | 2.047,99 | 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 | 2.038,88 | 2.083,00 | 2.017,85 | 2.074,49 | 0,73% | 22.723,00 |
| 07.01.2026 | 2.010,01 | 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 | 2.032,00 | 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 | 2.098,00 | 2.143,25 | 2.070,00 | 2.078,62 | 0,15% | 14.222,00 |
| 29.12.2025 | 2.057,93 | 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 | 2.082,71 | 2.115,00 | 2.078,06 | 2.090,90 | 0,37% | 22.397,00 |
| 22.12.2025 | 2.043,00 | 2.097,13 | 2.015,10 | 2.083,14 | 2,01% | 22.950,00 |
| 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% | 17.054,00 |
| 17.12.2025 | 2.042,71 | 2.053,16 | 2.037,60 | 2.046,65 | 0,07% | 21.769,00 |
| 16.12.2025 | 2.072,00 | 2.092,00 | 2.027,83 | 2.045,31 | -1,11% | 29.728,00 |
| 15.12.2025 | 2.055,63 | 2.072,22 | 2.051,50 | 2.068,17 | 0,66% | 21.471,00 |
| 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% | 30.472,00 |
| 10.12.2025 | 2.028,50 | 2.045,50 | 2.014,69 | 2.040,94 | 1,10% | 23.878,00 |
| 09.12.2025 | 2.025,76 | 2.038,00 | 2.010,00 | 2.018,75 | 0,26% | 25.376,00 |
| 08.12.2025 | 2.041,55 | 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 | 2.020,05 | 2.050,90 | 2.020,05 | 2.037,79 | 0,60% | 17.752,00 |
| 03.12.2025 | 2.029,00 | 2.039,79 | 2.013,29 | 2.025,55 | -0,09% | 16.712,00 |
| 02.12.2025 | 2.038,00 | 2.041,50 | 2.022,30 | 2.027,41 | 0,12% | 25.832,00 |
| 01.12.2025 | 2.027,23 | 2.048,77 | 2.018,27 | 2.024,89 | 0,03% | 15.235,00 |
| 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 | 1.992,61 | 2.002,35 | 1.961,00 | 1.996,99 | -0,15% | 24.276,00 |
| 21.11.2025 | 1.959,00 | 2.013,05 | 1.959,00 | 2.000,00 | 6,29% | 26.636,00 |
| 20.11.2025 | 1.912,36 | 1.913,00 | 1.875,50 | 1.881,61 | -0,41% | 25.910,00 |
| 19.11.2025 | 1.901,30 | 1.909,89 | 1.870,00 | 1.889,30 | -0,58% | 20.702,00 |
| 18.11.2025 | 1.913,00 | 1.918,00 | 1.900,01 | 1.900,34 | 0,02% | 21.047,00 |
| 17.11.2025 | 1.943,46 | 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 | 1.938,47 | 1.941,13 | 1.911,42 | 1.915,09 | -1,00% | 18.377,00 |
| 12.11.2025 | 1.919,55 | 1.949,89 | 1.915,46 | 1.934,47 | 0,49% | 16.486,00 |
| 11.11.2025 | 1.903,00 | 1.935,39 | 1.902,00 | 1.925,01 | 1,22% | 15.829,00 |
| 10.11.2025 | 1.921,05 | 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 | 1.923,74 | 1.923,74 | 1.888,00 | 1.892,02 | -0,28% | 29.733,00 |
| 05.11.2025 | 1.897,96 | 1.925,90 | 1.894,24 | 1.897,42 | -1,21% | 17.184,00 |
| 04.11.2025 | 1.895,96 | 1.929,19 | 1.891,83 | 1.920,60 | 1,09% | 28.168,00 |
| 03.11.2025 | 1.899,57 | 1.917,75 | 1.863,59 | 1.899,87 | -0,25% | 35.910,00 |
| 31.10.2025 | 1.902,43 | 1.920,00 | 1.890,00 | 1.904,56 | -0,13% | 27.799,00 |
| 30.10.2025 | 1.915,00 | 1.930,50 | 1.903,25 | 1.907,00 | 0,47% | 19.316,00 |
| 29.10.2025 | 1.914,54 | 1.914,54 | 1.897,23 | 1.897,99 | -0,17% | 22.277,00 |
| 28.10.2025 | 1.909,00 | 1.925,00 | 1.898,96 | 1.901,30 | -1,63% | 29.455,00 |
| 27.10.2025 | 1.917,00 | 1.941,89 | 1.917,00 | 1.932,90 | 0,87% | 23.578,00 |
| 24.10.2025 | 1.950,00 | 1.957,68 | 1.908,54 | 1.916,14 | -1,12% | 26.712,00 |
| 23.10.2025 | 1.911,00 | 1.946,40 | 1.900,26 | 1.937,93 | 1,88% | 30.222,00 |
| 22.10.2025 | 1.927,73 | 1.927,73 | 1.900,82 | 1.902,19 | -0,97% | 24.507,00 |
| 21.10.2025 | 1.931,61 | 1.945,00 | 1.920,91 | 1.920,91 | -0,59% | 17.071,00 |
| 20.10.2025 | 1.926,00 | 1.940,71 | 1.926,00 | 1.932,23 | 0,99% | 19.132,00 |
| 17.10.2025 | 1.830,13 | 1.917,38 | 1.830,13 | 1.913,20 | 3,55% | 32.740,00 |
| 16.10.2025 | 1.886,73 | 1.893,06 | 1.836,71 | 1.847,67 | -2,34% | 36.108,00 |
| 15.10.2025 | 1.939,50 | 1.939,50 | 1.890,29 | 1.892,01 | -2,12% | 35.223,00 |
| 14.10.2025 | 1.913,50 | 1.936,54 | 1.907,02 | 1.933,01 | 1,56% | 23.331,00 |
| 13.10.2025 | 1.895,00 | 1.925,51 | 1.893,30 | 1.903,24 | 0,28% | 38.260,00 |
| 10.10.2025 | 1.932,67 | 1.936,00 | 1.891,26 | 1.898,00 | -1,18% | 21.242,00 |
| 09.10.2025 | 1.901,00 | 1.926,74 | 1.899,76 | 1.920,68 | 1,29% | 23.114,00 |
| 08.10.2025 | 1.900,00 | 1.905,00 | 1.892,00 | 1.896,20 | -0,47% | 38.248,00 |
| 07.10.2025 | 1.815,44 | 1.908,65 | 1.815,44 | 1.905,23 | 2,19% | 39.783,00 |
| 06.10.2025 | 1.827,64 | 1.868,48 | 1.827,00 | 1.864,48 | 1,02% | 51.486,00 |
| 03.10.2025 | 1.669,68 | 1.866,82 | 1.669,68 | 1.845,73 | 10,88% | 14.299,00 |
| 02.10.2025 | 1.651,14 | 1.678,88 | 1.650,00 | 1.664,56 | 0,85% | 28.786,00 |
| 01.10.2025 | 1.661,86 | 1.670,00 | 1.648,00 | 1.650,50 | -1,26% | 27.614,00 |
| 30.09.2025 | 1.677,33 | 1.678,88 | 1.663,71 | 1.671,52 | -0,37% | 33.761,00 |
| 29.09.2025 | 1.696,00 | 1.718,30 | 1.659,17 | 1.677,70 | -2,23% | 50.312,00 |
| 26.09.2025 | 1.694,95 | 1.736,00 | 1.694,95 | 1.715,94 | 1,58% | 32.314,00 |
| 25.09.2025 | 1.755,00 | 1.755,00 | 1.687,47 | 1.689,22 | -3,86% | 31.164,00 |
| 24.09.2025 | 1.759,00 | 1.783,50 | 1.755,70 | 1.756,99 | -0,48% | 26.881,00 |
| 23.09.2025 | 1.765,95 | 1.781,09 | 1.762,59 | 1.765,52 | -0,02% | 38.307,00 |