71,610€
-1,09%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 72,72 | 72,72 | 72,72 | 72,72 | 0,44% | 120,00 |
| 25.04.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,66% | 2,00 |
| 24.04.2024 | 73,90 | 73,90 | 72,68 | 72,88 | -0,08% | 245,00 |
| 23.04.2024 | 78,18 | 78,70 | 72,94 | 72,94 | -6,05% | 2.212,00 |
| 22.04.2024 | 77,58 | 77,66 | 77,58 | 77,64 | 2,48% | 81,00 |
| 19.04.2024 | 75,76 | 75,76 | 75,76 | 75,76 | 0,48% | 4,00 |
| 18.04.2024 | 75,70 | 75,70 | 75,40 | 75,40 | -0,03% | 80,00 |
| 17.04.2024 | 77,00 | 77,00 | 75,42 | 75,42 | -2,13% | 100,00 |
| 16.04.2024 | 77,08 | 77,08 | 77,06 | 77,06 | -1,58% | 50,00 |
| 15.04.2024 | 77,42 | 78,30 | 77,42 | 78,30 | 1,49% | 33,00 |
| 12.04.2024 | 76,75 | 77,66 | 76,60 | 77,15 | 0,22% | - |
| 11.04.2024 | 78,26 | 78,26 | 76,98 | 76,98 | -1,48% | 184,00 |
| 10.04.2024 | 77,22 | 78,14 | 77,22 | 78,14 | 1,30% | 51,00 |
| 09.04.2024 | 79,84 | 79,84 | 77,14 | 77,14 | -3,98% | 485,00 |
| 08.04.2024 | 80,58 | 81,14 | 80,34 | 80,34 | 0,20% | 5,00 |
| 05.04.2024 | 80,18 | 80,18 | 80,18 | 80,18 | -0,22% | 20,00 |
| 04.04.2024 | 80,36 | 80,36 | 80,36 | 80,36 | -0,52% | 2,00 |
| 03.04.2024 | 80,90 | 80,90 | 80,78 | 80,78 | -0,91% | 150,00 |
| 02.04.2024 | 82,06 | 82,06 | 81,38 | 81,52 | -0,17% | 51,00 |
| 28.03.2024 | 81,66 | 81,66 | 81,66 | 81,66 | 0,05% | 1,00 |
| 27.03.2024 | 80,10 | 81,62 | 80,10 | 81,62 | 2,17% | 300,00 |
| 26.03.2024 | 79,97 | 80,47 | 79,43 | 79,89 | -0,24% | - |
| 25.03.2024 | 79,82 | 80,08 | 79,70 | 80,08 | 0,15% | 26,00 |
| 22.03.2024 | 79,20 | 79,96 | 79,20 | 79,96 | 0,96% | 74,00 |
| 21.03.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,38% | 70,00 |
| 20.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,44% | 10,00 |
| 19.03.2024 | 78,22 | 79,45 | 78,16 | 79,15 | 0,57% | - |
| 18.03.2024 | 78,90 | 78,92 | 78,70 | 78,70 | 0,92% | 67,00 |
| 15.03.2024 | 78,36 | 78,40 | 77,98 | 77,98 | -0,41% | 15,00 |
| 14.03.2024 | 78,32 | 78,32 | 77,82 | 78,30 | -0,05% | 20,00 |
| 13.03.2024 | 78,34 | 78,34 | 78,34 | 78,34 | 0,62% | 2,00 |
| 12.03.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,23% | 110,00 |
| 11.03.2024 | 76,96 | 78,04 | 76,82 | 78,04 | 1,32% | 124,00 |
| 08.03.2024 | 77,02 | 77,02 | 77,02 | 77,02 | -0,80% | 35,00 |
| 07.03.2024 | 77,64 | 77,64 | 77,64 | 77,64 | 0,34% | 2,00 |
| 06.03.2024 | 77,46 | 77,46 | 77,38 | 77,38 | -0,12% | 26,00 |
| 05.03.2024 | 76,87 | 77,79 | 76,75 | 77,47 | 1,51% | - |
| 04.03.2024 | 75,96 | 76,32 | 75,96 | 76,32 | -0,57% | 51,00 |
| 01.03.2024 | 77,30 | 77,80 | 76,76 | 76,76 | -0,42% | 84,00 |
| 29.02.2024 | 77,84 | 77,84 | 77,08 | 77,08 | -1,22% | 19,00 |
| 28.02.2024 | 78,34 | 78,79 | 78,02 | 78,03 | -0,06% | - |
| 27.02.2024 | 78,50 | 78,50 | 78,08 | 78,08 | -0,61% | 206,00 |
| 26.02.2024 | 78,48 | 78,56 | 78,48 | 78,56 | -0,81% | 12,00 |
| 23.02.2024 | 79,22 | 79,34 | 79,20 | 79,20 | -0,33% | 39,00 |
| 22.02.2024 | 77,04 | 79,46 | 77,04 | 79,46 | 4,80% | 260,00 |
| 21.02.2024 | 75,82 | 75,82 | 75,82 | 75,82 | -0,84% | 14,00 |
| 20.02.2024 | 76,52 | 76,52 | 76,46 | 76,46 | -1,72% | 310,00 |
| 19.02.2024 | 76,60 | 77,80 | 76,60 | 77,80 | 0,80% | 152,00 |
| 16.02.2024 | 77,00 | 77,18 | 77,00 | 77,18 | 0,76% | 260,00 |
| 15.02.2024 | 76,54 | 77,04 | 76,54 | 76,60 | 0,13% | 14,00 |
| 14.02.2024 | 75,84 | 76,64 | 75,84 | 76,50 | 1,31% | 68,00 |
| 13.02.2024 | 74,90 | 76,19 | 74,35 | 75,51 | 0,49% | - |
| 12.02.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 1,62% | 10,00 |
| 09.02.2024 | 73,86 | 73,94 | 73,86 | 73,94 | 0,00% | 101,00 |
| 08.02.2024 | 74,52 | 74,54 | 73,94 | 73,94 | -1,39% | 150,00 |
| 07.02.2024 | 74,82 | 75,32 | 74,82 | 74,98 | -1,08% | 4,00 |
| 06.02.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 1,23% | 66,00 |
| 05.02.2024 | 74,86 | 74,88 | 74,86 | 74,88 | 0,11% | 77,00 |
| 02.02.2024 | 74,16 | 74,80 | 74,16 | 74,80 | 0,73% | 205,00 |
| 01.02.2024 | 76,02 | 76,52 | 74,26 | 74,26 | -2,24% | 5,00 |
| 31.01.2024 | 75,64 | 75,96 | 75,64 | 75,96 | 1,20% | 79,00 |
| 30.01.2024 | 74,88 | 75,06 | 74,58 | 75,06 | 0,29% | 442,00 |
| 29.01.2024 | 75,12 | 75,12 | 74,84 | 74,84 | -1,50% | 90,00 |
| 26.01.2024 | 77,18 | 77,18 | 75,98 | 75,98 | -0,81% | 752,00 |
| 25.01.2024 | 71,44 | 76,90 | 71,44 | 76,60 | 7,13% | 92,00 |
| 24.01.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,90% | 75,00 |
| 23.01.2024 | 70,68 | 71,42 | 70,68 | 70,86 | 2,19% | 259,00 |
| 22.01.2024 | 69,64 | 69,64 | 69,34 | 69,34 | 0,58% | 24,00 |
| 19.01.2024 | 68,40 | 68,94 | 68,40 | 68,94 | 0,75% | 6,00 |
| 18.01.2024 | 67,60 | 68,50 | 67,24 | 68,43 | 0,13% | - |
| 17.01.2024 | 68,34 | 68,34 | 68,34 | 68,34 | 1,26% | 10,00 |
| 16.01.2024 | 66,45 | 67,60 | 66,31 | 67,49 | 1,49% | - |
| 15.01.2024 | 66,46 | 66,88 | 66,46 | 66,50 | 0,48% | 43,00 |
| 12.01.2024 | 66,18 | 66,18 | 66,18 | 66,18 | 0,73% | 150,00 |
| 11.01.2024 | 66,38 | 65,70 | 66,10 | 65,70 | -0,03% | 101,00 |
| 10.01.2024 | 66,02 | 66,25 | 65,54 | 65,72 | -0,57% | - |
| 09.01.2024 | 66,38 | 66,38 | 66,10 | 66,10 | -0,39% | 193,00 |
| 08.01.2024 | 67,86 | 67,86 | 66,36 | 66,36 | -0,81% | 3,00 |
| 05.01.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 0,03% | 1,00 |
| 04.01.2024 | 66,46 | 67,40 | 66,17 | 66,88 | 0,15% | - |
| 03.01.2024 | 65,88 | 66,78 | 65,88 | 66,78 | 2,49% | 224,00 |
| 02.01.2024 | 64,28 | 65,16 | 64,28 | 65,16 | 2,45% | 108,00 |
| 29.12.2023 | 63,60 | 63,60 | 63,60 | 63,60 | -0,09% | 5,00 |
| 28.12.2023 | 63,08 | 63,82 | 62,82 | 63,66 | 0,86% | - |
| 27.12.2023 | 63,50 | 63,50 | 63,10 | 63,12 | -0,79% | 81,00 |
| 22.12.2023 | 63,10 | 63,74 | 63,10 | 63,62 | 0,22% | 76,00 |
| 21.12.2023 | 63,48 | 63,48 | 63,48 | 63,48 | -0,69% | 1,00 |
| 20.12.2023 | 63,92 | 63,92 | 63,92 | 63,92 | 0,13% | 20,00 |
| 19.12.2023 | 64,41 | 65,00 | 63,81 | 63,84 | -1,54% | - |
| 18.12.2023 | 64,47 | 65,17 | 64,00 | 64,84 | 1,19% | - |
| 15.12.2023 | 64,56 | 64,96 | 64,08 | 64,08 | -0,90% | 18,00 |
| 14.12.2023 | 67,00 | 67,00 | 64,66 | 64,66 | -5,02% | 183,00 |
| 13.12.2023 | 68,08 | 68,08 | 68,08 | 68,08 | -0,35% | 3,00 |
| 12.12.2023 | 67,84 | 68,32 | 67,84 | 68,32 | 3,14% | 134,00 |
| 11.12.2023 | 66,24 | 66,24 | 66,24 | 66,24 | 0,76% | 85,00 |
| 08.12.2023 | 65,74 | 65,74 | 65,74 | 65,74 | -1,59% | 36,00 |
| 07.12.2023 | 66,84 | 67,20 | 66,80 | 66,80 | -0,21% | 24,00 |
| 06.12.2023 | 67,80 | 67,80 | 66,78 | 66,94 | -1,44% | 335,00 |
| 05.12.2023 | 67,92 | 67,92 | 67,92 | 67,92 | -0,10% | 133,00 |
| 04.12.2023 | 67,31 | 68,56 | 67,13 | 67,99 | 1,39% | - |