1.762,070$
-4,46%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1.843,03 | 1.845,00 | 1.828,71 | 1.835,01 | 0,38% | 33.608,00 |
| 20.05.2025 | 1.820,00 | 1.841,70 | 1.812,88 | 1.828,10 | 0,67% | 16.296,00 |
| 19.05.2025 | 1.811,20 | 1.816,02 | 1.809,14 | 1.816,02 | 0,25% | 11.465,00 |
| 16.05.2025 | 1.819,56 | 1.819,56 | 1.791,10 | 1.811,50 | 0,63% | 17.696,00 |
| 15.05.2025 | 1.794,95 | 1.800,20 | 1.784,65 | 1.800,20 | 1,77% | 9.532,00 |
| 14.05.2025 | 1.759,91 | 1.768,95 | 1.758,53 | 1.768,95 | -0,85% | 13.829,00 |
| 13.05.2025 | 1.804,43 | 1.804,43 | 1.784,12 | 1.784,12 | -2,13% | 11.724,00 |
| 12.05.2025 | 1.811,26 | 1.822,93 | 1.811,26 | 1.822,93 | 1,47% | 15.650,00 |
| 09.05.2025 | 1.780,00 | 1.803,20 | 1.771,00 | 1.796,56 | 0,42% | 13.917,00 |
| 08.05.2025 | 1.791,17 | 1.791,17 | 1.789,11 | 1.789,11 | 0,17% | 7.904,00 |
| 07.05.2025 | 1.785,97 | 1.786,79 | 1.775,04 | 1.785,99 | 0,37% | 10.423,00 |
| 06.05.2025 | 1.785,53 | 1.785,53 | 1.779,40 | 1.779,40 | -0,37% | 8.763,00 |
| 05.05.2025 | 1.768,45 | 1.787,00 | 1.768,45 | 1.785,97 | -0,13% | 13.236,00 |
| 02.05.2025 | 1.766,00 | 1.793,85 | 1.766,00 | 1.788,32 | 2,37% | 14.393,00 |
| 01.05.2025 | 1.762,64 | 1.763,14 | 1.746,93 | 1.746,93 | -1,16% | 8.429,00 |
| 30.04.2025 | 1.742,00 | 1.767,45 | 1.742,00 | 1.767,45 | -0,75% | 15.555,00 |
| 29.04.2025 | 1.734,62 | 1.782,12 | 1.734,62 | 1.780,76 | 1,29% | 18.580,00 |
| 28.04.2025 | 1.749,67 | 1.758,07 | 1.737,24 | 1.758,07 | 0,86% | 11.447,00 |
| 25.04.2025 | 1.745,10 | 1.751,69 | 1.741,39 | 1.743,09 | -1,64% | 8.286,00 |
| 24.04.2025 | 1.752,80 | 1.772,10 | 1.752,80 | 1.772,10 | 1,21% | 8.961,00 |
| 23.04.2025 | 1.738,87 | 1.751,82 | 1.738,87 | 1.751,00 | 0,37% | 11.052,00 |
| 22.04.2025 | 1.731,00 | 1.744,60 | 1.725,19 | 1.744,60 | 2,66% | 12.942,00 |
| 21.04.2025 | 1.689,14 | 1.699,70 | 1.678,87 | 1.699,35 | -2,63% | 14.566,00 |
| 17.04.2025 | 1.733,19 | 1.751,08 | 1.733,19 | 1.745,33 | 0,13% | 13.947,00 |
| 16.04.2025 | 1.754,51 | 1.754,51 | 1.729,02 | 1.743,00 | -0,91% | 13.949,00 |
| 15.04.2025 | 1.759,02 | 1.759,02 | 1.759,02 | 1.759,02 | -0,46% | 11.709,00 |
| 14.04.2025 | 1.760,00 | 1.774,94 | 1.760,00 | 1.767,20 | 1,79% | 13.697,00 |
| 11.04.2025 | 1.707,00 | 1.737,00 | 1.682,41 | 1.736,13 | 1,65% | 24.968,00 |
| 10.04.2025 | 1.725,01 | 1.744,37 | 1.689,64 | 1.707,94 | -1,55% | 22.038,00 |
| 09.04.2025 | 1.749,92 | 1.750,98 | 1.694,66 | 1.734,88 | 1,67% | 26.252,00 |
| 08.04.2025 | 1.752,15 | 1.753,41 | 1.685,38 | 1.706,45 | 0,16% | 18.700,00 |
| 07.04.2025 | 1.735,25 | 1.784,10 | 1.701,89 | 1.703,76 | -3,72% | 32.358,00 |
| 04.04.2025 | 1.831,38 | 1.864,19 | 1.769,56 | 1.769,56 | -5,11% | 31.509,00 |
| 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 |