1.826,620$
-1,67%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1.846,40 | 1.846,40 | 1.826,20 | 1.830,01 | -1,49% | 9.348,00 |
| 20.02.2025 | 1.841,04 | 1.861,00 | 1.818,14 | 1.857,71 | -1,87% | 10.879,00 |
| 19.02.2025 | 1.882,85 | 1.895,38 | 1.877,37 | 1.893,20 | 1,15% | 15.334,00 |
| 18.02.2025 | 1.861,63 | 1.874,38 | 1.844,34 | 1.871,67 | 2,49% | 19.714,00 |
| 14.02.2025 | 1.821,31 | 1.846,57 | 1.821,31 | 1.826,18 | -0,44% | 9.382,00 |
| 13.02.2025 | 1.844,30 | 1.847,49 | 1.834,18 | 1.834,18 | 0,12% | 10.511,00 |
| 12.02.2025 | 1.838,44 | 1.850,00 | 1.826,45 | 1.832,07 | -2,45% | 15.629,00 |
| 11.02.2025 | 1.900,00 | 1.902,03 | 1.878,16 | 1.878,16 | -1,65% | 15.280,00 |
| 10.02.2025 | 1.941,04 | 1.941,04 | 1.909,59 | 1.909,59 | -3,71% | 15.388,00 |
| 07.02.2025 | 1.973,64 | 1.993,86 | 1.957,02 | 1.983,07 | 0,35% | 12.102,00 |
| 06.02.2025 | 1.946,00 | 1.976,22 | 1.946,00 | 1.976,22 | 2,88% | 8.356,00 |
| 05.02.2025 | 1.912,59 | 1.920,86 | 1.904,97 | 1.920,86 | 0,79% | 9.933,00 |
| 04.02.2025 | 1.915,36 | 1.915,36 | 1.897,99 | 1.905,89 | 0,18% | 9.033,00 |
| 03.02.2025 | 1.891,35 | 1.914,98 | 1.891,35 | 1.902,54 | -1,55% | 12.538,00 |
| 31.01.2025 | 1.936,48 | 1.937,68 | 1.915,34 | 1.932,46 | -1,15% | 15.141,00 |
| 30.01.2025 | 1.973,08 | 1.975,00 | 1.955,00 | 1.955,00 | 1,07% | 15.602,00 |
| 29.01.2025 | 1.912,37 | 1.934,27 | 1.912,37 | 1.934,27 | 0,69% | 9.867,00 |
| 28.01.2025 | 1.918,22 | 1.920,97 | 1.894,61 | 1.920,97 | -0,08% | 12.581,00 |
| 27.01.2025 | 1.906,64 | 1.948,79 | 1.905,47 | 1.922,60 | 0,84% | 18.212,00 |
| 24.01.2025 | 1.877,36 | 1.906,63 | 1.877,36 | 1.906,63 | 1,39% | 14.432,00 |
| 23.01.2025 | 1.860,93 | 1.880,50 | 1.860,93 | 1.880,50 | 0,61% | 12.335,00 |
| 22.01.2025 | 1.863,00 | 1.888,00 | 1.863,00 | 1.869,14 | 1,58% | 13.164,00 |
| 21.01.2025 | 1.864,04 | 1.873,55 | 1.840,00 | 1.840,00 | -0,67% | 9.970,00 |
| 17.01.2025 | 1.864,63 | 1.866,05 | 1.842,98 | 1.852,32 | -0,52% | 22.151,00 |
| 16.01.2025 | 1.866,90 | 1.873,43 | 1.857,24 | 1.862,00 | 0,01% | 14.210,00 |
| 15.01.2025 | 1.899,60 | 1.899,60 | 1.861,79 | 1.861,79 | 0,04% | 11.391,00 |
| 14.01.2025 | 1.886,00 | 1.900,00 | 1.844,32 | 1.861,08 | -0,73% | 16.895,00 |
| 13.01.2025 | 1.835,08 | 1.883,21 | 1.835,08 | 1.874,80 | 2,56% | 17.470,00 |
| 10.01.2025 | 1.817,00 | 1.833,76 | 1.809,51 | 1.827,96 | -2,32% | 19.835,00 |
| 08.01.2025 | 1.870,00 | 1.871,46 | 1.870,00 | 1.871,46 | -1,23% | 11.775,00 |
| 07.01.2025 | 1.925,20 | 1.927,00 | 1.894,70 | 1.894,70 | -1,81% | 16.939,00 |
| 06.01.2025 | 1.934,01 | 1.941,21 | 1.922,65 | 1.929,55 | -0,23% | 11.787,00 |
| 03.01.2025 | 1.933,00 | 1.947,06 | 1.925,26 | 1.934,01 | 0,26% | 15.135,00 |
| 02.01.2025 | 1.930,00 | 1.951,30 | 1.920,00 | 1.929,07 | -0,82% | 10.725,00 |
| 31.12.2024 | 1.940,00 | 1.945,06 | 1.938,64 | 1.945,06 | 0,82% | 7.633,00 |
| 30.12.2024 | 1.918,50 | 1.929,22 | 1.918,50 | 1.929,22 | 0,55% | 6.093,00 |
| 27.12.2024 | 1.929,59 | 1.929,59 | 1.918,73 | 1.918,73 | -0,86% | 8.027,00 |
| 26.12.2024 | 1.926,48 | 1.935,39 | 1.926,48 | 1.935,39 | 0,25% | 6.931,00 |
| 24.12.2024 | 1.918,00 | 1.930,58 | 1.918,00 | 1.930,58 | 1,21% | 5.321,00 |
| 23.12.2024 | 1.914,62 | 1.920,00 | 1.903,71 | 1.907,49 | -1,21% | 12.364,00 |
| 20.12.2024 | 1.889,00 | 1.930,90 | 1.889,00 | 1.930,90 | 2,45% | 29.444,00 |
| 19.12.2024 | 1.897,29 | 1.897,29 | 1.884,66 | 1.884,66 | -0,57% | 11.407,00 |
| 18.12.2024 | 1.932,65 | 1.933,00 | 1.889,04 | 1.895,54 | -2,01% | 24.844,00 |
| 17.12.2024 | 1.949,90 | 1.949,90 | 1.924,49 | 1.934,49 | 0,28% | 16.741,00 |
| 16.12.2024 | 1.919,65 | 1.929,97 | 1.905,62 | 1.929,16 | -1,30% | 19.989,00 |
| 13.12.2024 | 1.982,50 | 1.997,80 | 1.954,60 | 1.954,60 | -0,39% | 26.790,00 |
| 12.12.2024 | 1.964,00 | 1.964,00 | 1.962,19 | 1.962,19 | -0,44% | 9.121,00 |
| 11.12.2024 | 1.955,83 | 1.976,50 | 1.939,69 | 1.970,95 | 2,50% | 11.062,00 |
| 10.12.2024 | 1.930,00 | 1.935,00 | 1.922,97 | 1.922,97 | -2,74% | 8.577,00 |
| 09.12.2024 | 1.979,41 | 1.985,08 | 1.977,17 | 1.977,17 | -0,54% | 6.550,00 |
| 06.12.2024 | 1.999,94 | 1.999,94 | 1.973,11 | 1.987,86 | 0,14% | 15.859,00 |
| 05.12.2024 | 1.985,02 | 1.985,02 | 1.985,02 | 1.985,02 | -0,22% | 5.268,00 |
| 04.12.2024 | 1.989,00 | 2.004,58 | 1.974,20 | 1.989,31 | 0,24% | 15.939,00 |
| 03.12.2024 | 1.977,63 | 1.984,48 | 1.952,00 | 1.984,48 | -1,15% | 9.867,00 |
| 02.12.2024 | 1.999,22 | 2.007,64 | 1.997,00 | 2.007,64 | -0,12% | 6.835,00 |
| 29.11.2024 | 2.001,00 | 2.009,99 | 2.001,00 | 2.009,99 | -0,17% | 4.197,00 |
| 27.11.2024 | 2.023,00 | 2.023,00 | 2.013,51 | 2.013,51 | 0,45% | 5.775,00 |
| 26.11.2024 | 2.015,00 | 2.022,00 | 2.004,53 | 2.004,53 | -0,52% | 8.832,00 |
| 25.11.2024 | 2.015,24 | 2.017,55 | 2.015,00 | 2.015,00 | 1,34% | 8.738,00 |
| 22.11.2024 | 1.991,10 | 1.991,10 | 1.988,34 | 1.988,34 | 1,01% | 6.755,00 |
| 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 |