82,220€
1,51%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 81,43 | 82,42 | 81,40 | 82,20 | 0,98% | - |
27.03.2024 | 80,08 | 83,68 | 78,17 | 81,40 | 2,15% | 500,00 |
26.03.2024 | 79,97 | 80,64 | 79,35 | 79,69 | -0,21% | - |
25.03.2024 | 79,70 | 80,67 | 79,31 | 79,86 | 0,14% | - |
22.03.2024 | 79,16 | 80,36 | 77,58 | 79,75 | 2,26% | - |
21.03.2024 | 79,04 | 79,53 | 76,40 | 77,99 | 1,80% | - |
20.03.2024 | 79,12 | 80,08 | 76,19 | 76,61 | -2,80% | - |
19.03.2024 | 78,22 | 79,62 | 76,91 | 78,82 | 2,24% | - |
18.03.2024 | 78,80 | 79,02 | 77,09 | 77,09 | -1,20% | - |
15.03.2024 | 78,26 | 78,98 | 77,51 | 78,03 | 0,27% | - |
14.03.2024 | 78,24 | 78,74 | 77,28 | 77,82 | -0,80% | - |
13.03.2024 | 78,34 | 78,70 | 77,09 | 78,45 | 0,55% | - |
12.03.2024 | 77,72 | 78,87 | 75,63 | 78,02 | 0,55% | - |
11.03.2024 | 77,07 | 78,45 | 76,78 | 77,59 | 0,52% | - |
08.03.2024 | 76,86 | 77,57 | 76,42 | 77,19 | 0,39% | - |
07.03.2024 | 77,66 | 78,14 | 76,75 | 76,89 | -1,32% | - |
06.03.2024 | 77,40 | 78,11 | 76,54 | 77,92 | 0,48% | - |
05.03.2024 | 76,94 | 77,96 | 76,75 | 77,55 | 0,88% | - |
04.03.2024 | 76,17 | 77,36 | 75,83 | 76,87 | 0,73% | - |
01.03.2024 | 77,40 | 78,57 | 76,16 | 76,31 | -1,09% | - |
29.02.2024 | 78,01 | 78,30 | 76,34 | 77,15 | -1,13% | - |
28.02.2024 | 78,36 | 78,96 | 77,82 | 78,03 | -0,28% | - |
27.02.2024 | 78,44 | 79,01 | 77,67 | 78,25 | -0,42% | - |
26.02.2024 | 78,71 | 79,53 | 78,12 | 78,58 | -0,09% | 1,00 |
23.02.2024 | 79,21 | 79,77 | 78,52 | 78,65 | -0,68% | - |
22.02.2024 | 77,17 | 79,58 | 76,76 | 79,19 | 2,59% | - |
21.02.2024 | 75,79 | 77,37 | 75,63 | 77,19 | 1,79% | - |
20.02.2024 | 76,62 | 77,00 | 75,67 | 75,83 | -1,13% | - |
19.02.2024 | 76,61 | 76,80 | 76,57 | 76,70 | 0,07% | - |
16.02.2024 | 76,35 | 77,38 | 76,23 | 76,65 | 0,16% | - |
15.02.2024 | 76,41 | 77,09 | 75,87 | 76,53 | 0,24% | - |
14.02.2024 | 75,55 | 77,00 | 75,55 | 76,35 | 1,01% | - |
13.02.2024 | 74,89 | 76,33 | 74,35 | 75,59 | 0,91% | - |
12.02.2024 | 74,54 | 75,60 | 74,43 | 74,91 | 0,20% | - |
09.02.2024 | 74,08 | 74,81 | 73,44 | 74,76 | 0,86% | - |
08.02.2024 | 74,50 | 74,84 | 73,62 | 74,12 | -0,58% | - |
07.02.2024 | 74,76 | 75,22 | 74,30 | 74,55 | -0,53% | - |
06.02.2024 | 75,69 | 75,92 | 74,61 | 74,95 | -0,87% | - |
05.02.2024 | 74,97 | 76,23 | 74,80 | 75,61 | 0,69% | - |
02.02.2024 | 73,83 | 75,46 | 73,66 | 75,09 | 1,68% | - |
01.02.2024 | 75,85 | 76,02 | 73,56 | 73,85 | -2,70% | - |
31.01.2024 | 75,46 | 76,20 | 75,05 | 75,90 | 0,82% | - |
30.01.2024 | 74,98 | 75,93 | 73,67 | 75,28 | 0,21% | - |
29.01.2024 | 75,05 | 75,34 | 74,24 | 75,12 | 0,31% | - |
26.01.2024 | 76,68 | 77,00 | 74,85 | 74,89 | -2,50% | - |
25.01.2024 | 71,47 | 78,48 | 71,21 | 76,81 | 7,56% | - |
24.01.2024 | 70,70 | 72,06 | 70,49 | 71,41 | 0,93% | - |
23.01.2024 | 70,63 | 71,75 | 70,41 | 70,75 | -0,11% | - |
22.01.2024 | 69,13 | 71,06 | 68,85 | 70,83 | 2,24% | - |
19.01.2024 | 68,32 | 69,51 | 68,31 | 69,28 | 1,05% | - |
18.01.2024 | 67,64 | 68,63 | 67,12 | 68,56 | 1,15% | - |
17.01.2024 | 67,30 | 68,66 | 67,07 | 67,78 | 0,52% | - |
16.01.2024 | 66,45 | 67,72 | 66,31 | 67,43 | 1,47% | - |
15.01.2024 | 66,45 | 66,54 | 66,30 | 66,45 | -0,05% | - |
12.01.2024 | 66,40 | 66,94 | 66,08 | 66,48 | 0,06% | - |
11.01.2024 | 65,68 | 66,66 | 65,53 | 66,44 | 1,16% | - |
10.01.2024 | 66,04 | 66,38 | 65,41 | 65,68 | -0,64% | - |
09.01.2024 | 66,24 | 66,40 | 65,12 | 66,10 | -0,06% | - |
08.01.2024 | 67,72 | 67,83 | 65,59 | 66,14 | -2,51% | - |
05.01.2024 | 66,90 | 68,19 | 66,77 | 67,84 | 1,51% | - |
04.01.2024 | 66,44 | 67,53 | 66,17 | 66,83 | 0,59% | - |
03.01.2024 | 65,79 | 67,35 | 65,77 | 66,44 | 0,77% | - |
02.01.2024 | 64,13 | 66,06 | 64,07 | 65,93 | 3,48% | - |
29.12.2023 | 63,63 | 63,83 | 63,52 | 63,71 | 0,09% | - |
28.12.2023 | 63,04 | 63,96 | 62,82 | 63,65 | 0,89% | - |
27.12.2023 | 63,49 | 63,53 | 62,78 | 63,09 | -1,04% | - |
22.12.2023 | 63,28 | 64,06 | 63,03 | 63,75 | 0,77% | - |
21.12.2023 | 63,49 | 63,66 | 62,28 | 63,26 | -0,42% | - |
20.12.2023 | 64,04 | 64,30 | 63,26 | 63,53 | -0,77% | - |
19.12.2023 | 64,62 | 64,67 | 63,69 | 64,02 | -1,57% | - |
18.12.2023 | 64,74 | 65,29 | 63,87 | 65,04 | 1,15% | - |
15.12.2023 | 64,50 | 65,23 | 63,60 | 64,30 | -0,92% | - |
14.12.2023 | 66,87 | 67,10 | 63,60 | 64,90 | -2,99% | - |
13.12.2023 | 68,02 | 68,13 | 66,60 | 66,90 | -1,44% | - |
12.12.2023 | 67,42 | 68,51 | 67,21 | 67,88 | 0,95% | - |
11.12.2023 | 66,24 | 67,69 | 66,16 | 67,24 | 1,48% | - |
08.12.2023 | 65,78 | 66,48 | 65,36 | 66,26 | 1,10% | - |
07.12.2023 | 66,94 | 67,33 | 65,41 | 65,54 | -3,10% | - |
06.12.2023 | 67,92 | 68,51 | 66,66 | 67,64 | -0,28% | - |
05.12.2023 | 67,86 | 68,48 | 67,36 | 67,83 | 0,00% | - |
04.12.2023 | 67,38 | 68,69 | 67,13 | 67,83 | 2,46% | - |
01.12.2023 | 66,56 | 67,80 | 66,20 | 66,20 | -0,68% | - |
30.11.2023 | 64,45 | 66,97 | 64,45 | 66,65 | 3,64% | - |
29.11.2023 | 64,77 | 65,08 | 63,88 | 64,31 | -0,71% | - |
28.11.2023 | 65,65 | 65,82 | 64,60 | 64,77 | -1,17% | - |
27.11.2023 | 65,48 | 65,95 | 65,14 | 65,54 | -0,14% | - |
24.11.2023 | 65,20 | 67,05 | 64,03 | 65,63 | 0,63% | - |
23.11.2023 | 64,78 | 65,34 | 64,78 | 65,22 | -0,06% | - |
22.11.2023 | 65,28 | 66,19 | 65,09 | 65,26 | 0,31% | - |
21.11.2023 | 63,55 | 65,52 | 63,44 | 65,06 | 2,20% | - |
20.11.2023 | 64,27 | 64,42 | 63,47 | 63,66 | -1,10% | - |
17.11.2023 | 64,35 | 64,86 | 63,93 | 64,37 | 0,08% | - |
16.11.2023 | 63,21 | 64,46 | 62,90 | 64,32 | 1,56% | - |
15.11.2023 | 63,06 | 64,03 | 62,82 | 63,33 | 0,65% | - |
14.11.2023 | 64,25 | 64,50 | 62,51 | 62,92 | -1,90% | - |
13.11.2023 | 63,63 | 64,68 | 63,55 | 64,14 | 0,77% | - |
10.11.2023 | 63,29 | 63,99 | 62,95 | 63,65 | 0,70% | - |
09.11.2023 | 63,45 | 63,75 | 62,94 | 63,21 | -0,33% | - |
08.11.2023 | 63,87 | 64,15 | 62,85 | 63,42 | -0,89% | - |
07.11.2023 | 63,57 | 64,22 | 63,53 | 63,99 | 0,60% | - |