1.782,980$
-4,39%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1.840,00 | 1.847,19 | 1.782,98 | 1.782,98 | -4,39% | 2.577,00 |
| 03.04.2025 | 1.831,51 | 1.866,34 | 1.824,00 | 1.864,85 | 0,52% | 42.918,00 |
| 02.04.2025 | 1.884,16 | 1.890,30 | 1.848,36 | 1.855,21 | -2,46% | 17.374,00 |
| 01.04.2025 | 1.931,68 | 1.937,23 | 1.896,02 | 1.901,99 | -1,24% | 16.818,00 |
| 31.03.2025 | 1.917,07 | 1.925,81 | 1.897,37 | 1.925,81 | 1,22% | 17.180,00 |
| 28.03.2025 | 1.916,00 | 1.916,00 | 1.897,13 | 1.902,57 | -2,26% | 9.720,00 |
| 27.03.2025 | 1.900,00 | 1.946,64 | 1.900,00 | 1.946,64 | 2,46% | 22.641,00 |
| 26.03.2025 | 1.895,05 | 1.899,99 | 1.875,50 | 1.899,99 | 0,37% | 12.338,00 |
| 25.03.2025 | 1.900,00 | 1.900,00 | 1.884,94 | 1.893,00 | 0,45% | 11.858,00 |
| 24.03.2025 | 1.868,13 | 1.887,36 | 1.863,34 | 1.884,48 | 0,64% | 18.055,00 |
| 21.03.2025 | 1.864,62 | 1.890,20 | 1.860,04 | 1.872,52 | -0,07% | 20.716,00 |
| 20.03.2025 | 1.882,19 | 1.882,40 | 1.866,18 | 1.873,79 | -0,68% | 11.251,00 |
| 19.03.2025 | 1.878,00 | 1.889,09 | 1.871,70 | 1.886,53 | 1,11% | 11.289,00 |
| 18.03.2025 | 1.882,77 | 1.882,77 | 1.865,73 | 1.865,73 | -1,18% | 8.794,00 |
| 17.03.2025 | 1.880,06 | 1.900,00 | 1.880,06 | 1.888,06 | 0,26% | 10.232,00 |
| 14.03.2025 | 1.860,00 | 1.887,01 | 1.860,00 | 1.883,09 | 1,39% | 21.136,00 |
| 13.03.2025 | 1.849,36 | 1.857,20 | 1.840,82 | 1.857,20 | 0,69% | 10.495,00 |
| 12.03.2025 | 1.844,50 | 1.857,61 | 1.835,00 | 1.844,43 | -1,13% | 24.415,00 |
| 11.03.2025 | 1.908,82 | 1.908,82 | 1.844,77 | 1.865,51 | -1,38% | 26.639,00 |
| 10.03.2025 | 1.929,45 | 1.931,35 | 1.884,17 | 1.891,69 | 0,09% | 22.355,00 |
| 07.03.2025 | 1.855,91 | 1.892,39 | 1.855,91 | 1.889,94 | 1,84% | 16.675,00 |
| 06.03.2025 | 1.835,00 | 1.855,72 | 1.835,00 | 1.855,72 | 0,07% | 12.181,00 |
| 05.03.2025 | 1.861,93 | 1.861,93 | 1.854,40 | 1.854,40 | 1,02% | 12.878,00 |
| 04.03.2025 | 1.803,96 | 1.860,59 | 1.803,96 | 1.835,75 | -2,18% | 18.414,00 |
| 03.03.2025 | 1.883,91 | 1.884,14 | 1.865,25 | 1.876,68 | 1,47% | 12.789,00 |
| 28.02.2025 | 1.846,09 | 1.849,50 | 1.841,63 | 1.849,50 | 0,44% | 11.887,00 |
| 27.02.2025 | 1.849,20 | 1.849,20 | 1.839,64 | 1.841,31 | 0,50% | 9.993,00 |
| 26.02.2025 | 1.820,37 | 1.832,19 | 1.820,37 | 1.832,19 | 0,29% | 17.218,00 |
| 25.02.2025 | 1.838,44 | 1.841,62 | 1.826,89 | 1.826,89 | 0,46% | 8.728,00 |
| 24.02.2025 | 1.835,07 | 1.835,07 | 1.818,58 | 1.818,58 | -0,62% | 9.039,00 |
| 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 |