1.933,410$
1,59%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1.901,00 | 1.938,95 | 1.900,68 | 1.933,41 | 1,59% | 4.535,00 |
| 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 |
| 22.09.2025 | 1.760,00 | 1.768,00 | 1.749,67 | 1.765,90 | -0,22% | 35.467,00 |
| 19.09.2025 | 1.751,35 | 1.776,21 | 1.735,00 | 1.769,87 | 0,93% | 45.923,00 |
| 18.09.2025 | 1.715,00 | 1.760,71 | 1.715,00 | 1.753,62 | 1,78% | 32.919,00 |
| 17.09.2025 | 1.724,00 | 1.728,47 | 1.711,39 | 1.722,98 | 0,44% | 29.400,00 |
| 16.09.2025 | 1.710,00 | 1.719,40 | 1.700,00 | 1.715,50 | 0,01% | 29.376,00 |
| 15.09.2025 | 1.760,00 | 1.772,00 | 1.711,28 | 1.715,40 | -2,69% | 40.379,00 |
| 12.09.2025 | 1.765,00 | 1.785,77 | 1.762,81 | 1.762,81 | -0,66% | 26.557,00 |
| 11.09.2025 | 1.752,00 | 1.774,51 | 1.752,00 | 1.774,51 | 0,80% | 33.590,00 |
| 10.09.2025 | 1.779,68 | 1.790,00 | 1.752,88 | 1.760,48 | -1,91% | 37.377,00 |
| 09.09.2025 | 1.767,16 | 1.800,06 | 1.762,71 | 1.794,69 | 1,56% | 82.797,00 |
| 08.09.2025 | 1.785,00 | 1.800,00 | 1.748,41 | 1.767,16 | -1,61% | 30.853,00 |
| 05.09.2025 | 1.797,67 | 1.816,00 | 1.792,00 | 1.796,03 | -0,25% | 20.905,00 |
| 04.09.2025 | 1.769,00 | 1.800,51 | 1.767,15 | 1.800,51 | 1,58% | 26.818,00 |
| 03.09.2025 | 1.795,00 | 1.819,69 | 1.763,92 | 1.772,52 | -3,49% | 32.332,00 |
| 02.09.2025 | 1.804,00 | 1.842,08 | 1.804,00 | 1.836,59 | 0,35% | 23.837,00 |
| 29.08.2025 | 1.837,00 | 1.839,31 | 1.830,18 | 1.830,18 | 0,26% | 20.507,00 |
| 28.08.2025 | 1.825,00 | 1.850,00 | 1.822,00 | 1.825,39 | -1,09% | 25.034,00 |
| 27.08.2025 | 1.838,14 | 1.850,82 | 1.824,30 | 1.845,42 | 0,53% | 37.179,00 |
| 26.08.2025 | 1.810,00 | 1.836,21 | 1.810,00 | 1.835,69 | 0,42% | 26.421,00 |
| 25.08.2025 | 1.830,00 | 1.840,00 | 1.809,90 | 1.828,05 | -1,89% | 24.356,00 |
| 22.08.2025 | 1.856,00 | 1.868,36 | 1.848,37 | 1.863,22 | 1,18% | 24.089,00 |
| 21.08.2025 | 1.832,31 | 1.847,39 | 1.831,00 | 1.841,41 | 0,25% | 20.379,00 |
| 20.08.2025 | 1.809,00 | 1.841,21 | 1.809,00 | 1.836,89 | 1,31% | 25.981,00 |
| 19.08.2025 | 1.777,38 | 1.813,53 | 1.777,38 | 1.813,09 | 2,81% | 28.545,00 |
| 18.08.2025 | 1.775,00 | 1.779,02 | 1.758,68 | 1.763,47 | -0,35% | 32.706,00 |
| 15.08.2025 | 1.838,00 | 1.848,31 | 1.762,71 | 1.769,60 | -4,05% | 41.912,00 |
| 14.08.2025 | 1.865,00 | 1.867,46 | 1.840,00 | 1.844,34 | -1,36% | 29.520,00 |
| 13.08.2025 | 1.819,00 | 1.880,11 | 1.819,00 | 1.869,81 | 2,48% | 21.820,00 |
| 12.08.2025 | 1.786,79 | 1.828,03 | 1.779,00 | 1.824,59 | 2,30% | 24.546,00 |
| 11.08.2025 | 1.746,00 | 1.791,18 | 1.744,00 | 1.783,51 | 1,82% | 37.288,00 |
| 08.08.2025 | 1.759,00 | 1.789,00 | 1.750,21 | 1.751,62 | 0,07% | 24.358,00 |
| 07.08.2025 | 1.772,00 | 1.776,92 | 1.747,60 | 1.750,35 | -1,82% | 49.064,00 |
| 06.08.2025 | 1.774,96 | 1.795,47 | 1.756,00 | 1.782,71 | -0,13% | 31.791,00 |
| 05.08.2025 | 1.779,43 | 1.788,30 | 1.777,24 | 1.785,01 | 0,59% | 21.121,00 |
| 04.08.2025 | 1.777,87 | 1.790,00 | 1.774,15 | 1.774,50 | -0,02% | 22.238,00 |
| 01.08.2025 | 1.779,93 | 1.779,93 | 1.762,00 | 1.774,87 | -0,72% | 16.873,00 |
| 31.07.2025 | 1.790,00 | 1.796,80 | 1.780,57 | 1.787,80 | 0,51% | 16.103,00 |
| 30.07.2025 | 1.796,00 | 1.801,00 | 1.773,20 | 1.778,73 | -1,01% | 15.349,00 |
| 29.07.2025 | 1.796,90 | 1.796,90 | 1.785,53 | 1.796,89 | 0,41% | 12.055,00 |
| 28.07.2025 | 1.780,00 | 1.789,56 | 1.780,00 | 1.789,56 | 0,00% | 13.667,00 |
| 25.07.2025 | 1.785,10 | 1.794,00 | 1.782,94 | 1.789,58 | 0,66% | 12.089,00 |
| 24.07.2025 | 1.785,39 | 1.785,39 | 1.777,88 | 1.777,88 | -0,58% | 15.658,00 |
| 23.07.2025 | 1.789,10 | 1.789,10 | 1.780,52 | 1.788,21 | -0,18% | 13.871,00 |
| 22.07.2025 | 1.799,00 | 1.799,44 | 1.770,50 | 1.791,35 | 0,71% | 21.040,00 |
| 21.07.2025 | 1.808,81 | 1.820,00 | 1.776,21 | 1.778,74 | -2,06% | 16.713,00 |
| 18.07.2025 | 1.819,50 | 1.824,80 | 1.801,67 | 1.816,20 | 0,23% | 26.946,00 |
| 17.07.2025 | 1.774,00 | 1.812,00 | 1.774,00 | 1.812,00 | 1,91% | 28.534,00 |
| 16.07.2025 | 1.820,75 | 1.820,75 | 1.778,00 | 1.778,00 | -0,84% | 34.328,00 |
| 15.07.2025 | 1.823,00 | 1.823,00 | 1.793,11 | 1.793,11 | -2,06% | 24.462,00 |
| 14.07.2025 | 1.809,70 | 1.831,19 | 1.805,10 | 1.830,85 | 1,62% | 24.647,00 |
| 11.07.2025 | 1.787,76 | 1.801,74 | 1.787,00 | 1.801,74 | 0,28% | 22.480,00 |
| 10.07.2025 | 1.803,00 | 1.807,94 | 1.788,14 | 1.796,69 | -0,40% | 45.255,00 |
| 09.07.2025 | 1.820,71 | 1.820,71 | 1.798,76 | 1.803,82 | 0,30% | 28.739,00 |
| 08.07.2025 | 1.794,03 | 1.815,00 | 1.793,88 | 1.798,47 | 0,77% | 51.058,00 |
| 07.07.2025 | 1.788,30 | 1.802,00 | 1.781,59 | 1.784,75 | -0,03% | 43.524,00 |
| 03.07.2025 | 1.756,40 | 1.788,90 | 1.756,40 | 1.785,30 | 2,02% | 30.626,00 |
| 02.07.2025 | 1.762,00 | 1.762,00 | 1.750,00 | 1.750,00 | -2,24% | 24.763,00 |
| 01.07.2025 | 1.794,37 | 1.805,24 | 1.790,01 | 1.790,01 | -0,32% | 20.766,00 |
| 30.06.2025 | 1.786,50 | 1.805,57 | 1.785,42 | 1.795,72 | 0,66% | 25.285,00 |
| 27.06.2025 | 1.815,00 | 1.817,50 | 1.763,82 | 1.783,93 | -0,94% | 27.045,00 |
| 26.06.2025 | 1.767,01 | 1.806,44 | 1.755,74 | 1.800,77 | 2,82% | 30.849,00 |
| 25.06.2025 | 1.755,20 | 1.766,00 | 1.749,89 | 1.751,37 | -1,12% | 26.698,00 |
| 24.06.2025 | 1.774,00 | 1.781,17 | 1.767,18 | 1.771,14 | -0,59% | 16.447,00 |
| 23.06.2025 | 1.766,79 | 1.786,27 | 1.745,25 | 1.781,73 | 2,02% | 19.654,00 |
| 20.06.2025 | 1.770,71 | 1.770,71 | 1.741,28 | 1.746,39 | -0,23% | 26.413,00 |
| 18.06.2025 | 1.770,00 | 1.772,04 | 1.750,08 | 1.750,45 | 0,06% | 17.041,00 |
| 17.06.2025 | 1.772,81 | 1.772,81 | 1.749,44 | 1.749,44 | -0,73% | 16.423,00 |
| 16.06.2025 | 1.781,00 | 1.784,00 | 1.762,01 | 1.762,25 | -1,23% | 16.222,00 |
| 13.06.2025 | 1.749,00 | 1.784,26 | 1.749,00 | 1.784,26 | 0,84% | 16.887,00 |
| 12.06.2025 | 1.760,98 | 1.772,00 | 1.760,98 | 1.769,43 | 0,82% | 19.290,00 |
| 11.06.2025 | 1.779,70 | 1.787,32 | 1.753,02 | 1.755,04 | -1,69% | 27.151,00 |
| 10.06.2025 | 1.787,00 | 1.794,41 | 1.776,00 | 1.785,16 | -0,11% | 35.224,00 |
| 09.06.2025 | 1.788,39 | 1.819,11 | 1.781,00 | 1.787,10 | -1,73% | 31.254,00 |
| 06.06.2025 | 1.807,76 | 1.826,38 | 1.790,00 | 1.818,56 | 1,21% | 20.360,00 |
| 05.06.2025 | 1.771,00 | 1.796,86 | 1.771,00 | 1.796,86 | 0,46% | 17.422,00 |
| 04.06.2025 | 1.791,98 | 1.809,22 | 1.782,87 | 1.788,62 | -1,40% | 23.919,00 |
| 03.06.2025 | 1.793,56 | 1.814,77 | 1.764,00 | 1.813,97 | 1,19% | 23.943,00 |
| 02.06.2025 | 1.768,00 | 1.792,84 | 1.768,00 | 1.792,59 | 0,44% | 16.513,00 |
| 30.05.2025 | 1.780,00 | 1.791,59 | 1.780,00 | 1.784,80 | -0,08% | 21.383,00 |
| 29.05.2025 | 1.780,72 | 1.786,19 | 1.775,20 | 1.786,19 | 0,65% | 11.763,00 |
| 28.05.2025 | 1.795,38 | 1.801,89 | 1.774,24 | 1.774,70 | -1,79% | 18.338,00 |
| 27.05.2025 | 1.807,08 | 1.807,29 | 1.802,00 | 1.807,03 | 1,34% | 11.494,00 |
| 23.05.2025 | 1.787,05 | 1.793,00 | 1.774,85 | 1.783,09 | -0,81% | 18.881,00 |
| 22.05.2025 | 1.834,97 | 1.840,12 | 1.763,08 | 1.797,65 | -2,04% | 35.543,00 |