75,930€
-1,24%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 75,74 | 76,77 | 75,42 | 76,23 | -0,85% | - |
| 17.04.2024 | 76,88 | 76,88 | 76,88 | 76,88 | 0,39% | - |
| 16.04.2024 | 76,58 | 76,58 | 76,58 | 76,58 | -0,34% | - |
| 15.04.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -0,36% | - |
| 12.04.2024 | 76,36 | 77,12 | 76,36 | 77,12 | -0,64% | 353,00 |
| 11.04.2024 | 77,62 | 77,62 | 77,62 | 77,62 | -1,17% | - |
| 10.04.2024 | 76,70 | 78,54 | 76,70 | 78,54 | -1,13% | 353,00 |
| 09.04.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -0,85% | - |
| 08.04.2024 | 80,12 | 80,12 | 80,12 | 80,12 | 0,78% | - |
| 05.04.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,40% | - |
| 04.04.2024 | 79,82 | 79,82 | 79,82 | 79,82 | -0,62% | - |
| 03.04.2024 | 80,26 | 80,32 | 80,26 | 80,32 | -1,03% | 81,00 |
| 02.04.2024 | 81,16 | 81,16 | 81,16 | 81,16 | -0,22% | - |
| 28.03.2024 | 81,34 | 81,34 | 81,34 | 81,34 | 1,68% | - |
| 27.03.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,13% | - |
| 26.03.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,38% | - |
| 25.03.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,66% | - |
| 22.03.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,15% | - |
| 21.03.2024 | 78,96 | 78,96 | 78,96 | 78,96 | -0,13% | - |
| 20.03.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,20% | - |
| 19.03.2024 | 78,16 | 79,22 | 78,16 | 79,22 | 0,61% | 700,00 |
| 18.03.2024 | 78,64 | 78,74 | 78,64 | 78,74 | 0,66% | 254,00 |
| 15.03.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,05% | - |
| 14.03.2024 | 78,18 | 78,18 | 78,18 | 78,18 | -0,18% | - |
| 13.03.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 0,82% | - |
| 12.03.2024 | 77,68 | 77,68 | 77,68 | 77,68 | 1,52% | - |
| 11.03.2024 | 76,52 | 76,52 | 76,52 | 76,52 | 0,24% | - |
| 08.03.2024 | 76,34 | 76,34 | 76,34 | 76,34 | -0,96% | - |
| 07.03.2024 | 77,08 | 77,08 | 77,08 | 77,08 | 0,29% | - |
| 06.03.2024 | 76,86 | 76,86 | 76,86 | 76,86 | 0,03% | - |
| 05.03.2024 | 76,48 | 76,84 | 76,48 | 76,84 | 1,53% | 91,00 |
| 04.03.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -1,87% | - |
| 01.03.2024 | 76,84 | 77,12 | 76,84 | 77,12 | -0,39% | 162,00 |
| 29.02.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -1,30% | - |
| 28.02.2024 | 77,78 | 78,44 | 77,78 | 78,44 | 0,74% | 126,00 |
| 27.02.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,43% | - |
| 26.02.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,64% | - |
| 23.02.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 2,63% | - |
| 22.02.2024 | 76,68 | 76,68 | 76,68 | 76,68 | 1,86% | - |
| 21.02.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -1,44% | - |
| 20.02.2024 | 76,38 | 76,38 | 76,38 | 76,38 | 0,16% | - |
| 19.02.2024 | 76,26 | 76,26 | 76,26 | 76,26 | 0,55% | - |
| 16.02.2024 | 75,84 | 75,84 | 75,84 | 75,84 | -0,16% | - |
| 15.02.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 0,40% | - |
| 14.02.2024 | 75,06 | 75,66 | 75,06 | 75,66 | 1,72% | 10,00 |
| 13.02.2024 | 74,38 | 74,38 | 74,38 | 74,38 | 0,38% | - |
| 12.02.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 0,76% | - |
| 09.02.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -0,62% | - |
| 08.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,43% | - |
| 07.02.2024 | 74,32 | 74,32 | 74,32 | 74,32 | -1,06% | - |
| 06.02.2024 | 75,12 | 75,12 | 75,12 | 75,12 | 0,99% | - |
| 05.02.2024 | 74,38 | 74,38 | 74,38 | 74,38 | 1,45% | - |
| 02.02.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -2,68% | - |
| 01.02.2024 | 75,34 | 75,34 | 75,34 | 75,34 | 0,45% | - |
| 31.01.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,13% | - |
| 30.01.2024 | 74,42 | 74,42 | 74,16 | 74,16 | -0,56% | 120,00 |
| 29.01.2024 | 74,58 | 74,58 | 74,58 | 74,58 | -1,95% | - |
| 26.01.2024 | 76,06 | 76,06 | 76,06 | 76,06 | 7,07% | - |
| 25.01.2024 | 71,04 | 71,04 | 71,04 | 71,04 | 1,11% | - |
| 24.01.2024 | 70,26 | 70,26 | 70,26 | 70,26 | 0,14% | - |
| 23.01.2024 | 70,16 | 70,16 | 70,16 | 70,16 | 2,18% | - |
| 22.01.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 1,03% | - |
| 19.01.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 1,22% | - |
| 18.01.2024 | 67,14 | 67,14 | 67,14 | 67,14 | 0,51% | - |
| 17.01.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,60% | - |
| 16.01.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 0,67% | - |
| 15.01.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 0,03% | - |
| 12.01.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 1,13% | - |
| 11.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,55% | - |
| 10.01.2024 | 65,56 | 65,56 | 65,56 | 65,56 | -0,27% | - |
| 09.01.2024 | 65,74 | 65,74 | 65,74 | 65,74 | -2,20% | - |
| 08.01.2024 | 67,22 | 67,22 | 67,22 | 67,22 | 1,11% | - |
| 05.01.2024 | 66,48 | 66,48 | 66,48 | 66,48 | 0,67% | - |
| 04.01.2024 | 66,04 | 66,04 | 66,04 | 66,04 | 1,04% | - |
| 03.01.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 2,06% | - |
| 02.01.2024 | 64,04 | 64,04 | 64,04 | 64,04 | 1,30% | - |
| 29.12.2023 | 63,22 | 63,22 | 63,22 | 63,22 | 0,99% | - |
| 28.12.2023 | 62,60 | 62,60 | 62,60 | 62,60 | -0,92% | - |
| 27.12.2023 | 63,18 | 63,18 | 63,18 | 63,18 | 0,61% | - |
| 22.12.2023 | 62,80 | 62,80 | 62,80 | 62,80 | -0,41% | - |
| 21.12.2023 | 63,06 | 63,06 | 63,06 | 63,06 | -0,85% | - |
| 20.12.2023 | 63,60 | 63,60 | 63,60 | 63,60 | -1,85% | - |
| 19.12.2023 | 63,94 | 64,80 | 63,94 | 64,80 | 0,34% | 18,00 |
| 18.12.2023 | 64,10 | 64,58 | 64,10 | 64,58 | 1,16% | 70,00 |
| 15.12.2023 | 63,84 | 63,84 | 63,84 | 63,84 | -1,78% | - |
| 14.12.2023 | 66,48 | 66,48 | 65,00 | 65,00 | -3,79% | 30,00 |
| 13.12.2023 | 67,56 | 67,56 | 67,56 | 67,56 | 0,75% | - |
| 12.12.2023 | 67,06 | 67,06 | 67,06 | 67,06 | 1,85% | - |
| 11.12.2023 | 65,84 | 65,84 | 65,84 | 65,84 | 0,83% | - |
| 08.12.2023 | 65,30 | 65,30 | 65,30 | 65,30 | -1,66% | - |
| 07.12.2023 | 66,40 | 66,40 | 66,40 | 66,40 | -1,89% | - |
| 06.12.2023 | 67,34 | 67,68 | 67,34 | 67,68 | 0,50% | 100,00 |
| 05.12.2023 | 67,34 | 67,34 | 67,34 | 67,34 | 0,78% | - |
| 04.12.2023 | 66,82 | 66,82 | 66,82 | 66,82 | 1,09% | - |
| 01.12.2023 | 66,10 | 66,10 | 66,10 | 66,10 | 3,15% | - |
| 30.11.2023 | 64,08 | 64,08 | 64,08 | 64,08 | -0,40% | - |
| 29.11.2023 | 64,34 | 64,34 | 64,34 | 64,34 | -1,26% | - |
| 28.11.2023 | 65,16 | 65,16 | 65,16 | 65,16 | -0,40% | - |
| 27.11.2023 | 65,42 | 65,42 | 65,42 | 65,42 | 0,40% | - |
| 24.11.2023 | 65,16 | 65,16 | 65,16 | 65,16 | 0,68% | - |