2.038,630$
0,23%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 2.023,68 | 2.050,00 | 2.013,51 | 2.038,65 | 0,23% | 41.464,00 |
| 02.02.2026 | 2.019,82 | 2.057,60 | 2.008,67 | 2.033,99 | -0,33% | 47.131,00 |
| 30.01.2026 | 2.020,62 | 2.047,01 | 2.011,11 | 2.040,64 | 0,99% | 44.953,00 |
| 29.01.2026 | 2.028,00 | 2.037,44 | 1.987,83 | 2.020,62 | 0,50% | 56.874,00 |
| 28.01.2026 | 2.005,00 | 2.029,41 | 1.999,13 | 2.010,58 | -0,09% | 45.154,00 |
| 27.01.2026 | 2.033,60 | 2.033,60 | 2.000,45 | 2.012,36 | -1,04% | 46.397,00 |
| 26.01.2026 | 2.029,21 | 2.057,61 | 2.025,79 | 2.033,60 | 0,22% | 50.872,00 |
| 23.01.2026 | 2.041,00 | 2.055,01 | 2.011,54 | 2.029,21 | -0,87% | 50.260,00 |
| 22.01.2026 | 2.049,22 | 2.060,55 | 2.011,00 | 2.047,08 | -0,63% | 72.448,00 |
| 21.01.2026 | 2.070,94 | 2.086,89 | 2.049,70 | 2.060,10 | -0,33% | 58.050,00 |
| 20.01.2026 | 2.050,00 | 2.083,98 | 2.048,73 | 2.066,87 | 0,36% | 54.675,00 |
| 16.01.2026 | 2.072,14 | 2.080,53 | 2.053,56 | 2.059,51 | -1,18% | 45.780,00 |
| 15.01.2026 | 2.102,64 | 2.115,53 | 2.074,29 | 2.084,14 | -0,65% | 34.227,00 |
| 14.01.2026 | 2.118,80 | 2.118,80 | 2.075,00 | 2.097,81 | 0,02% | 45.959,00 |
| 13.01.2026 | 2.119,15 | 2.124,00 | 2.080,33 | 2.097,34 | -1,04% | 39.526,00 |
| 12.01.2026 | 2.146,34 | 2.149,74 | 2.104,51 | 2.119,42 | -0,63% | 35.919,00 |
| 09.01.2026 | 2.138,69 | 2.164,97 | 2.124,35 | 2.132,84 | -0,67% | 38.188,00 |
| 08.01.2026 | 2.156,47 | 2.167,18 | 2.136,66 | 2.147,15 | 0,08% | 45.243,00 |
| 07.01.2026 | 2.135,75 | 2.160,00 | 2.111,50 | 2.145,39 | 0,59% | 32.619,00 |
| 06.01.2026 | 2.154,19 | 2.154,19 | 2.097,56 | 2.132,83 | -0,72% | 40.857,00 |
| 05.01.2026 | 2.121,50 | 2.172,31 | 2.112,99 | 2.148,38 | 0,85% | 45.847,00 |
| 02.01.2026 | 2.149,00 | 2.159,91 | 2.126,36 | 2.130,36 | -0,90% | 49.027,00 |
| 31.12.2025 | 2.173,77 | 2.180,00 | 2.147,78 | 2.149,65 | -1,11% | 28.928,00 |
| 30.12.2025 | 2.198,39 | 2.200,00 | 2.171,16 | 2.173,77 | -0,83% | 33.199,00 |
| 29.12.2025 | 2.190,00 | 2.199,80 | 2.175,47 | 2.191,90 | 0,47% | 29.450,00 |
| 26.12.2025 | 2.195,00 | 2.196,41 | 2.175,00 | 2.181,54 | -0,06% | 17.124,00 |
| 24.12.2025 | 2.187,17 | 2.207,59 | 2.182,93 | 2.182,93 | -0,25% | 15.913,00 |
| 23.12.2025 | 2.184,89 | 2.204,02 | 2.174,04 | 2.188,43 | 0,26% | 25.484,00 |
| 22.12.2025 | 2.162,50 | 2.186,01 | 2.154,95 | 2.182,67 | 0,74% | 28.936,00 |
| 19.12.2025 | 2.164,73 | 2.175,00 | 2.156,00 | 2.166,65 | 0,09% | 56.699,00 |
| 18.12.2025 | 2.146,99 | 2.172,22 | 2.143,36 | 2.164,73 | 0,63% | 43.698,00 |
| 17.12.2025 | 2.140,73 | 2.159,70 | 2.135,00 | 2.151,09 | 0,49% | 41.409,00 |
| 16.12.2025 | 2.137,17 | 2.169,79 | 2.123,87 | 2.140,70 | -0,90% | 38.426,00 |
| 15.12.2025 | 2.182,57 | 2.194,31 | 2.140,00 | 2.160,22 | -0,36% | 46.009,00 |
| 12.12.2025 | 2.144,98 | 2.169,95 | 2.128,50 | 2.168,12 | 1,99% | 52.640,00 |
| 11.12.2025 | 2.093,49 | 2.133,50 | 2.092,93 | 2.125,83 | 2,02% | 82.291,00 |
| 10.12.2025 | 2.075,00 | 2.092,46 | 2.045,92 | 2.083,77 | 0,75% | 44.373,00 |
| 09.12.2025 | 2.076,27 | 2.082,54 | 2.063,81 | 2.068,26 | 0,20% | 37.593,00 |
| 08.12.2025 | 2.047,87 | 2.083,05 | 2.047,87 | 2.064,03 | 0,79% | 51.210,00 |
| 05.12.2025 | 2.043,39 | 2.057,34 | 2.030,35 | 2.047,87 | 0,22% | 33.827,00 |
| 04.12.2025 | 2.053,74 | 2.063,13 | 2.036,38 | 2.043,39 | -0,66% | 23.795,00 |
| 03.12.2025 | 2.050,99 | 2.062,35 | 2.018,45 | 2.056,92 | -0,19% | 41.281,00 |
| 02.12.2025 | 2.077,00 | 2.088,66 | 2.055,83 | 2.060,83 | -0,62% | 46.538,00 |
| 01.12.2025 | 2.075,00 | 2.097,90 | 2.070,24 | 2.073,62 | -0,33% | 40.564,00 |
| 28.11.2025 | 2.101,45 | 2.102,50 | 2.077,21 | 2.080,44 | -0,09% | 23.350,00 |
| 26.11.2025 | 2.071,58 | 2.100,00 | 2.071,58 | 2.082,35 | 0,28% | 31.740,00 |
| 25.11.2025 | 2.058,32 | 2.083,16 | 2.050,45 | 2.076,51 | 1,48% | 47.362,00 |
| 24.11.2025 | 2.018,89 | 2.057,38 | 2.009,99 | 2.046,25 | 0,60% | 70.191,00 |
| 21.11.2025 | 2.036,29 | 2.061,51 | 2.026,90 | 2.034,02 | -0,30% | 50.161,00 |
| 20.11.2025 | 2.059,59 | 2.076,82 | 2.038,89 | 2.040,19 | -0,03% | 33.841,00 |
| 19.11.2025 | 2.052,66 | 2.060,88 | 2.023,71 | 2.040,75 | -0,58% | 39.821,00 |
| 18.11.2025 | 2.053,93 | 2.072,25 | 2.042,84 | 2.052,66 | 0,48% | 61.229,00 |
| 17.11.2025 | 2.067,14 | 2.072,25 | 2.042,85 | 2.042,94 | -0,86% | 39.786,00 |
| 14.11.2025 | 2.081,39 | 2.091,59 | 2.053,37 | 2.060,74 | -1,03% | 71.089,00 |
| 13.11.2025 | 2.093,70 | 2.109,91 | 2.081,95 | 2.082,15 | -0,47% | 41.570,00 |
| 12.11.2025 | 2.072,94 | 2.096,14 | 2.061,19 | 2.091,91 | 1,49% | 37.733,00 |
| 11.11.2025 | 2.068,00 | 2.080,54 | 2.057,19 | 2.061,19 | 0,04% | 26.690,00 |
| 10.11.2025 | 2.037,31 | 2.068,40 | 2.021,48 | 2.060,43 | 1,13% | 45.034,00 |
| 07.11.2025 | 2.014,51 | 2.040,40 | 1.995,12 | 2.037,32 | 1,40% | 46.589,00 |
| 06.11.2025 | 2.000,01 | 2.015,36 | 1.994,99 | 2.009,26 | 0,61% | 45.674,00 |
| 05.11.2025 | 1.987,00 | 2.008,06 | 1.973,12 | 1.997,10 | 0,77% | 48.348,00 |
| 04.11.2025 | 1.947,56 | 1.985,95 | 1.943,75 | 1.981,81 | 1,37% | 52.878,00 |
| 03.11.2025 | 1.969,70 | 1.974,50 | 1.945,97 | 1.955,11 | -0,98% | 51.044,00 |
| 31.10.2025 | 1.935,00 | 1.976,79 | 1.919,69 | 1.974,53 | 1,86% | 111.888,00 |
| 30.10.2025 | 1.885,00 | 1.940,00 | 1.880,57 | 1.938,38 | 6,14% | 64.612,00 |
| 29.10.2025 | 1.835,00 | 1.841,81 | 1.812,24 | 1.826,32 | -0,63% | 46.513,00 |
| 28.10.2025 | 1.880,00 | 1.880,00 | 1.835,65 | 1.837,96 | -2,41% | 41.120,00 |
| 27.10.2025 | 1.884,94 | 1.889,24 | 1.869,05 | 1.883,32 | 0,24% | 27.908,00 |
| 24.10.2025 | 1.899,62 | 1.904,41 | 1.871,48 | 1.878,89 | -0,91% | 33.081,00 |
| 23.10.2025 | 1.897,84 | 1.901,77 | 1.880,00 | 1.896,18 | 0,51% | 27.482,00 |
| 22.10.2025 | 1.909,86 | 1.909,86 | 1.879,51 | 1.886,48 | -0,99% | 24.357,00 |
| 21.10.2025 | 1.912,56 | 1.918,71 | 1.896,48 | 1.905,26 | -0,12% | 33.896,00 |
| 20.10.2025 | 1.898,63 | 1.907,81 | 1.879,04 | 1.907,55 | 0,82% | 26.622,00 |
| 17.10.2025 | 1.883,05 | 1.895,32 | 1.878,64 | 1.892,00 | 0,57% | 25.974,00 |
| 16.10.2025 | 1.892,03 | 1.905,64 | 1.870,30 | 1.881,21 | -1,84% | 50.672,00 |
| 15.10.2025 | 1.952,68 | 1.952,81 | 1.907,39 | 1.916,48 | -2,03% | 41.192,00 |
| 14.10.2025 | 1.938,78 | 1.966,56 | 1.929,59 | 1.956,12 | 1,40% | 29.640,00 |
| 13.10.2025 | 1.925,17 | 1.937,40 | 1.913,00 | 1.929,11 | 0,63% | 30.013,00 |
| 10.10.2025 | 1.953,13 | 1.964,09 | 1.916,96 | 1.916,96 | -1,49% | 25.685,00 |
| 09.10.2025 | 1.930,08 | 1.957,74 | 1.928,71 | 1.945,99 | -0,48% | 35.854,00 |
| 08.10.2025 | 1.984,96 | 1.984,96 | 1.950,00 | 1.955,33 | -0,52% | 47.709,00 |
| 07.10.2025 | 1.960,00 | 1.984,96 | 1.949,01 | 1.965,60 | 0,39% | 41.692,00 |
| 06.10.2025 | 1.950,00 | 1.960,00 | 1.933,43 | 1.957,98 | 0,80% | 40.621,00 |
| 03.10.2025 | 1.926,05 | 1.946,58 | 1.924,82 | 1.942,46 | 1,13% | 6.984,00 |
| 02.10.2025 | 1.882,00 | 1.925,81 | 1.877,07 | 1.920,75 | 1,87% | 70.059,00 |
| 01.10.2025 | 1.911,36 | 1.913,00 | 1.882,71 | 1.885,43 | -1,36% | 46.409,00 |
| 30.09.2025 | 1.895,39 | 1.913,46 | 1.889,91 | 1.911,36 | 0,57% | 37.105,00 |
| 29.09.2025 | 1.914,07 | 1.914,07 | 1.890,00 | 1.900,55 | -0,71% | 46.666,00 |
| 26.09.2025 | 1.916,32 | 1.927,77 | 1.905,97 | 1.914,07 | 0,51% | 47.689,00 |
| 25.09.2025 | 1.929,16 | 1.942,37 | 1.900,00 | 1.904,31 | -1,27% | 47.667,00 |
| 24.09.2025 | 1.920,10 | 1.944,31 | 1.920,10 | 1.928,71 | -0,51% | 30.287,00 |
| 23.09.2025 | 1.923,06 | 1.943,61 | 1.917,00 | 1.938,63 | 0,81% | 36.169,00 |
| 22.09.2025 | 1.927,98 | 1.935,64 | 1.910,15 | 1.923,06 | -0,61% | 74.676,00 |
| 19.09.2025 | 1.944,72 | 1.955,69 | 1.933,18 | 1.934,95 | -0,50% | 98.734,00 |
| 18.09.2025 | 1.938,46 | 1.951,56 | 1.927,84 | 1.944,60 | 0,87% | 33.120,00 |
| 17.09.2025 | 1.928,17 | 1.945,41 | 1.919,58 | 1.927,84 | 0,55% | 35.422,00 |
| 16.09.2025 | 1.928,01 | 1.928,01 | 1.904,02 | 1.917,21 | -0,47% | 42.433,00 |
| 15.09.2025 | 1.952,97 | 1.961,00 | 1.923,90 | 1.926,29 | -1,42% | 26.896,00 |
| 12.09.2025 | 1.954,33 | 1.974,26 | 1.953,35 | 1.954,07 | -0,51% | 32.060,00 |
| 11.09.2025 | 1.925,64 | 1.967,80 | 1.925,01 | 1.964,03 | 2,25% | 36.073,00 |