1.843,250$
1,50%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1.834,71 | 1.846,77 | 1.832,66 | 1.843,25 | 1,50% | 6.885,00 |
| 02.09.2026 | 1.817,02 | 1.841,23 | 1.800,50 | 1.816,06 | 1,04% | 74.415,00 |
| 01.09.2026 | 1.808,28 | 1.820,00 | 1.793,03 | 1.797,28 | -0,31% | 73.200,00 |
| 31.08.2026 | 1.810,31 | 1.813,69 | 1.798,00 | 1.802,91 | -0,87% | 85.744,00 |
| 28.08.2026 | 1.815,00 | 1.824,03 | 1.807,15 | 1.818,69 | 0,71% | 59.549,00 |
| 27.08.2026 | 1.832,90 | 1.832,90 | 1.791,00 | 1.805,82 | -0,54% | 61.438,00 |
| 26.08.2026 | 1.809,00 | 1.831,03 | 1.808,93 | 1.815,57 | 0,37% | 55.624,00 |
| 25.08.2026 | 1.809,36 | 1.820,17 | 1.802,99 | 1.808,90 | -0,46% | 55.054,00 |
| 24.08.2026 | 1.794,64 | 1.820,75 | 1.794,64 | 1.817,30 | 1,21% | 57.097,00 |
| 21.08.2026 | 1.792,71 | 1.802,56 | 1.785,88 | 1.795,62 | 0,41% | 77.637,00 |
| 20.08.2026 | 1.790,00 | 1.798,81 | 1.783,00 | 1.788,29 | -0,38% | 68.720,00 |
| 19.08.2026 | 1.808,19 | 1.826,96 | 1.793,66 | 1.795,04 | -1,10% | 67.024,00 |
| 18.08.2026 | 1.820,00 | 1.832,87 | 1.811,39 | 1.815,09 | 0,88% | 49.632,00 |
| 17.08.2026 | 1.844,60 | 1.845,25 | 1.795,01 | 1.799,20 | -2,60% | 50.224,00 |
| 14.08.2026 | 1.830,00 | 1.849,86 | 1.826,87 | 1.847,24 | 0,56% | 39.088,00 |
| 13.08.2026 | 1.850,48 | 1.868,46 | 1.827,12 | 1.836,98 | -0,30% | 46.807,00 |
| 12.08.2026 | 1.828,81 | 1.854,83 | 1.825,00 | 1.842,46 | 0,08% | 51.385,00 |
| 11.08.2026 | 1.841,00 | 1.854,95 | 1.835,00 | 1.841,04 | 0,05% | 56.253,00 |
| 10.08.2026 | 1.875,05 | 1.888,67 | 1.837,31 | 1.840,08 | -1,87% | 55.229,00 |
| 07.08.2026 | 1.871,31 | 1.884,75 | 1.861,50 | 1.875,05 | 0,20% | 51.177,00 |
| 06.08.2026 | 1.893,92 | 1.893,92 | 1.862,69 | 1.871,33 | -0,36% | 46.209,00 |
| 05.08.2026 | 1.896,86 | 1.904,64 | 1.868,00 | 1.878,03 | -0,51% | 71.002,00 |
| 04.08.2026 | 1.879,09 | 1.910,00 | 1.870,00 | 1.887,65 | 0,46% | 80.449,00 |
| 03.08.2026 | 1.882,34 | 1.903,31 | 1.856,73 | 1.879,09 | -0,17% | 98.550,00 |
| 31.07.2026 | 1.887,00 | 1.901,79 | 1.863,82 | 1.882,34 | -0,20% | 122.770,00 |
| 30.07.2026 | 1.958,86 | 1.974,00 | 1.867,18 | 1.886,16 | -6,39% | 125.176,00 |
| 29.07.2026 | 2.010,63 | 2.044,34 | 2.005,45 | 2.015,00 | -1,19% | 75.038,00 |
| 28.07.2026 | 2.034,62 | 2.054,37 | 2.024,66 | 2.039,35 | 1,21% | 76.244,00 |
| 27.07.2026 | 2.005,37 | 2.022,83 | 1.994,00 | 2.014,95 | 1,02% | 47.995,00 |
| 24.07.2026 | 1.961,20 | 2.003,07 | 1.958,29 | 1.994,70 | 1,69% | 38.039,00 |
| 23.07.2026 | 1.944,45 | 1.964,70 | 1.921,65 | 1.961,57 | 0,87% | 36.665,00 |
| 22.07.2026 | 1.970,00 | 1.976,32 | 1.935,01 | 1.944,60 | -0,93% | 42.888,00 |
| 21.07.2026 | 1.978,14 | 1.982,46 | 1.954,54 | 1.962,93 | -0,77% | 48.000,00 |
| 20.07.2026 | 1.973,59 | 1.990,97 | 1.970,07 | 1.978,14 | 0,29% | 45.592,00 |
| 17.07.2026 | 1.961,26 | 1.990,92 | 1.959,29 | 1.972,43 | 0,57% | 44.914,00 |
| 16.07.2026 | 1.920,00 | 1.963,71 | 1.919,95 | 1.961,25 | 2,00% | 53.148,00 |
| 15.07.2026 | 1.931,24 | 1.941,85 | 1.909,67 | 1.922,77 | -1,05% | 94.594,00 |
| 14.07.2026 | 1.959,28 | 1.973,41 | 1.941,32 | 1.943,22 | -0,97% | 66.591,00 |
| 13.07.2026 | 1.963,91 | 1.970,65 | 1.947,92 | 1.962,27 | 0,64% | 44.101,00 |
| 10.07.2026 | 1.954,25 | 1.968,91 | 1.940,49 | 1.949,75 | 0,02% | 44.199,00 |
| 09.07.2026 | 1.967,32 | 1.982,49 | 1.944,53 | 1.949,44 | -0,39% | 56.940,00 |
| 08.07.2026 | 1.961,35 | 1.976,12 | 1.950,60 | 1.957,09 | -0,62% | 74.403,00 |
| 07.07.2026 | 1.997,81 | 2.016,00 | 1.964,20 | 1.969,34 | -0,44% | 85.090,00 |
| 06.07.2026 | 1.986,25 | 1.990,68 | 1.959,98 | 1.978,05 | -0,08% | 82.493,00 |
| 02.07.2026 | 1.923,89 | 1.982,15 | 1.902,26 | 1.979,65 | 3,29% | 92.442,00 |
| 01.07.2026 | 1.940,01 | 1.952,24 | 1.910,92 | 1.916,64 | -1,86% | 120.357,00 |
| 30.06.2026 | 1.950,88 | 1.972,41 | 1.932,20 | 1.953,01 | -0,16% | 78.902,00 |
| 29.06.2026 | 1.925,00 | 1.957,79 | 1.910,58 | 1.956,08 | 1,88% | 82.982,00 |
| 26.06.2026 | 1.897,53 | 1.926,00 | 1.897,01 | 1.920,06 | 1,95% | 144.952,00 |
| 25.06.2026 | 1.895,47 | 1.914,88 | 1.877,55 | 1.883,38 | -0,89% | 66.031,00 |
| 24.06.2026 | 1.899,46 | 1.924,67 | 1.892,54 | 1.900,36 | 0,34% | 50.721,00 |
| 23.06.2026 | 1.868,95 | 1.896,14 | 1.860,00 | 1.893,97 | 1,89% | 55.040,00 |
| 22.06.2026 | 1.852,68 | 1.878,78 | 1.852,68 | 1.858,91 | 0,64% | 61.575,00 |
| 18.06.2026 | 1.871,91 | 1.879,77 | 1.846,03 | 1.847,16 | -1,14% | 90.574,00 |
| 17.06.2026 | 1.871,36 | 1.900,00 | 1.856,27 | 1.868,43 | -0,61% | 59.849,00 |
| 16.06.2026 | 1.867,71 | 1.884,86 | 1.855,43 | 1.879,85 | 1,39% | 71.906,00 |
| 15.06.2026 | 1.850,00 | 1.866,59 | 1.841,19 | 1.854,05 | 0,44% | 99.627,00 |
| 12.06.2026 | 1.841,00 | 1.849,93 | 1.824,00 | 1.846,00 | 0,87% | 79.581,00 |
| 11.06.2026 | 1.829,59 | 1.848,80 | 1.821,88 | 1.830,00 | 0,50% | 85.049,00 |
| 10.06.2026 | 1.820,00 | 1.852,47 | 1.815,81 | 1.820,94 | 0,31% | 86.586,00 |
| 09.06.2026 | 1.800,39 | 1.823,37 | 1.799,97 | 1.815,35 | 1,08% | 75.380,00 |
| 08.06.2026 | 1.803,52 | 1.817,50 | 1.795,42 | 1.795,99 | -1,25% | 60.165,00 |
| 05.06.2026 | 1.792,07 | 1.827,01 | 1.792,07 | 1.818,67 | 2,27% | 69.827,00 |
| 04.06.2026 | 1.801,07 | 1.816,29 | 1.773,48 | 1.778,35 | 0,04% | 65.973,00 |
| 03.06.2026 | 1.780,45 | 1.797,00 | 1.761,00 | 1.777,63 | -0,55% | 72.080,00 |
| 02.06.2026 | 1.781,32 | 1.795,31 | 1.776,01 | 1.787,48 | -0,12% | 72.311,00 |
| 01.06.2026 | 1.816,84 | 1.830,04 | 1.782,42 | 1.789,67 | -1,43% | 87.694,00 |
| 29.05.2026 | 1.844,42 | 1.865,00 | 1.810,01 | 1.815,59 | -1,67% | 151.201,00 |
| 28.05.2026 | 1.839,00 | 1.864,64 | 1.830,00 | 1.846,37 | -0,08% | 80.609,00 |
| 27.05.2026 | 1.855,00 | 1.875,00 | 1.841,57 | 1.847,87 | -0,57% | 67.145,00 |
| 26.05.2026 | 1.858,33 | 1.875,00 | 1.848,25 | 1.858,44 | 0,03% | 65.496,00 |
| 22.05.2026 | 1.844,44 | 1.862,84 | 1.820,58 | 1.857,89 | 0,24% | 66.651,00 |
| 21.05.2026 | 1.845,00 | 1.865,76 | 1.820,00 | 1.853,45 | -0,28% | 55.605,00 |
| 20.05.2026 | 1.868,07 | 1.869,87 | 1.832,87 | 1.858,60 | -0,10% | 83.265,00 |
| 19.05.2026 | 1.854,67 | 1.875,12 | 1.838,72 | 1.860,47 | -0,27% | 71.369,00 |
| 18.05.2026 | 1.844,91 | 1.876,58 | 1.832,76 | 1.865,59 | 1,17% | 70.461,00 |
| 15.05.2026 | 1.855,95 | 1.868,00 | 1.840,35 | 1.844,00 | -0,11% | 59.019,00 |
| 14.05.2026 | 1.825,28 | 1.856,08 | 1.825,28 | 1.846,01 | 1,40% | 61.747,00 |
| 13.05.2026 | 1.833,24 | 1.844,77 | 1.810,00 | 1.820,58 | -0,69% | 73.728,00 |
| 12.05.2026 | 1.837,96 | 1.856,92 | 1.821,00 | 1.833,22 | -0,30% | 74.252,00 |
| 11.05.2026 | 1.823,99 | 1.848,44 | 1.823,99 | 1.838,77 | 1,33% | 78.268,00 |
| 08.05.2026 | 1.803,41 | 1.825,56 | 1.791,06 | 1.814,64 | 0,82% | 73.115,00 |
| 07.05.2026 | 1.781,10 | 1.800,25 | 1.770,00 | 1.799,97 | 0,81% | 72.845,00 |
| 06.05.2026 | 1.787,30 | 1.805,60 | 1.780,02 | 1.785,58 | 1,18% | 66.152,00 |
| 05.05.2026 | 1.755,01 | 1.776,04 | 1.751,61 | 1.764,81 | 0,77% | 50.837,00 |
| 04.05.2026 | 1.772,00 | 1.788,99 | 1.749,22 | 1.751,37 | -1,57% | 95.495,00 |
| 01.05.2026 | 1.782,02 | 1.812,07 | 1.778,71 | 1.779,36 | 0,39% | 123.805,00 |
| 30.04.2026 | 1.760,00 | 1.785,55 | 1.719,41 | 1.772,47 | 0,75% | 167.949,00 |
| 29.04.2026 | 1.855,25 | 1.901,18 | 1.740,30 | 1.759,21 | -7,85% | 214.910,00 |
| 28.04.2026 | 1.912,05 | 1.918,42 | 1.882,00 | 1.908,99 | 0,70% | 87.322,00 |
| 27.04.2026 | 1.906,95 | 1.950,86 | 1.895,37 | 1.895,74 | -0,87% | 70.506,00 |
| 24.04.2026 | 1.942,81 | 1.942,81 | 1.902,00 | 1.912,45 | -0,90% | 53.749,00 |
| 23.04.2026 | 1.948,00 | 1.960,75 | 1.920,62 | 1.929,91 | -0,73% | 53.529,00 |
| 22.04.2026 | 1.972,00 | 1.978,46 | 1.935,55 | 1.944,03 | -1,11% | 43.500,00 |
| 21.04.2026 | 1.978,00 | 1.987,50 | 1.950,82 | 1.965,84 | 0,08% | 56.072,00 |
| 20.04.2026 | 1.969,99 | 2.011,54 | 1.962,22 | 1.964,29 | -1,21% | 54.882,00 |
| 17.04.2026 | 1.968,13 | 2.009,57 | 1.968,00 | 1.988,36 | 1,03% | 61.575,00 |
| 16.04.2026 | 1.980,00 | 1.986,95 | 1.958,28 | 1.968,13 | -0,76% | 53.083,00 |
| 15.04.2026 | 1.966,00 | 1.998,31 | 1.954,94 | 1.983,23 | 0,87% | 49.791,00 |
| 14.04.2026 | 1.949,37 | 1.973,44 | 1.930,86 | 1.966,19 | 0,86% | 48.852,00 |