71,660€
-1,34%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 72,67 | 72,82 | 71,28 | 71,66 | -1,34% | - |
| 25.04.2024 | 72,71 | 73,36 | 71,87 | 72,63 | -0,27% | - |
| 24.04.2024 | 73,84 | 74,05 | 71,89 | 72,83 | -1,34% | 120,00 |
| 23.04.2024 | 78,33 | 78,77 | 72,89 | 73,82 | -5,66% | - |
| 22.04.2024 | 77,90 | 78,65 | 77,43 | 78,25 | 1,31% | - |
| 19.04.2024 | 76,09 | 77,35 | 75,48 | 77,24 | 1,51% | - |
| 18.04.2024 | 75,62 | 76,76 | 75,41 | 76,09 | 0,62% | - |
| 17.04.2024 | 77,34 | 77,54 | 75,34 | 75,62 | -2,20% | - |
| 16.04.2024 | 77,18 | 77,86 | 76,87 | 77,32 | 0,03% | - |
| 15.04.2024 | 77,04 | 78,39 | 76,89 | 77,30 | 0,13% | - |
| 12.04.2024 | 76,63 | 77,65 | 76,60 | 77,20 | 0,67% | - |
| 11.04.2024 | 78,13 | 78,81 | 76,57 | 76,69 | -2,04% | - |
| 10.04.2024 | 77,14 | 78,77 | 76,66 | 78,29 | 1,39% | - |
| 09.04.2024 | 79,98 | 80,10 | 76,59 | 77,22 | -3,49% | - |
| 08.04.2024 | 80,55 | 80,79 | 79,81 | 80,01 | -0,70% | 62,00 |
| 05.04.2024 | 80,01 | 81,07 | 79,53 | 80,57 | 0,74% | - |
| 04.04.2024 | 80,33 | 81,25 | 79,64 | 79,98 | -0,39% | - |
| 03.04.2024 | 81,04 | 81,68 | 80,17 | 80,29 | -0,79% | - |
| 02.04.2024 | 81,90 | 82,00 | 80,84 | 80,93 | -1,49% | 3,00 |
| 28.03.2024 | 81,52 | 82,51 | 81,40 | 82,15 | 0,90% | 320,00 |
| 27.03.2024 | 80,19 | 81,74 | 79,42 | 81,42 | 1,77% | - |
| 26.03.2024 | 80,05 | 80,47 | 79,43 | 80,00 | 0,03% | - |
| 25.03.2024 | 79,40 | 80,25 | 79,40 | 79,98 | 0,78% | - |
| 22.03.2024 | 79,04 | 80,20 | 79,04 | 79,36 | 0,35% | - |
| 21.03.2024 | 78,75 | 79,46 | 78,50 | 79,08 | 0,14% | - |
| 20.03.2024 | 79,12 | 79,91 | 78,93 | 78,97 | -0,19% | - |
| 19.03.2024 | 78,23 | 79,45 | 78,16 | 79,12 | 1,22% | 25,00 |
| 18.03.2024 | 78,93 | 79,06 | 77,90 | 78,17 | -0,33% | - |
| 15.03.2024 | 78,78 | 79,08 | 77,65 | 78,43 | 0,20% | - |
| 14.03.2024 | 78,03 | 78,59 | 77,43 | 78,27 | 0,15% | 58,00 |
| 13.03.2024 | 78,53 | 78,83 | 77,71 | 78,15 | -0,41% | - |
| 12.03.2024 | 77,68 | 78,71 | 77,61 | 78,47 | 0,86% | - |
| 11.03.2024 | 77,16 | 78,33 | 76,78 | 77,80 | 0,73% | - |
| 08.03.2024 | 76,91 | 77,43 | 76,55 | 77,24 | 0,40% | - |
| 07.03.2024 | 78,11 | 78,14 | 76,88 | 76,93 | -1,07% | - |
| 06.03.2024 | 77,44 | 77,97 | 76,69 | 77,76 | 0,28% | - |
| 05.03.2024 | 77,02 | 78,08 | 76,75 | 77,54 | 0,52% | 63,00 |
| 04.03.2024 | 76,29 | 77,20 | 75,83 | 77,14 | 0,93% | - |
| 01.03.2024 | 77,38 | 77,87 | 76,31 | 76,43 | -1,23% | 20,00 |
| 29.02.2024 | 78,03 | 78,32 | 76,49 | 77,38 | -0,86% | 13,00 |
| 28.02.2024 | 78,27 | 78,79 | 77,98 | 78,05 | -0,38% | - |
| 27.02.2024 | 78,49 | 78,96 | 77,81 | 78,35 | -0,20% | 100,00 |
| 26.02.2024 | 78,75 | 79,36 | 78,27 | 78,51 | -0,51% | - |
| 23.02.2024 | 79,46 | 79,67 | 78,67 | 78,91 | -0,39% | - |
| 22.02.2024 | 77,16 | 79,43 | 76,76 | 79,22 | 2,70% | - |
| 21.02.2024 | 75,86 | 77,22 | 75,63 | 77,14 | 1,63% | - |
| 20.02.2024 | 77,14 | 77,14 | 75,54 | 75,90 | -1,61% | - |
| 19.02.2024 | 76,69 | 77,14 | 76,44 | 77,14 | 0,51% | - |
| 16.02.2024 | 76,37 | 77,22 | 76,24 | 76,75 | 0,44% | - |
| 15.02.2024 | 76,44 | 77,04 | 75,95 | 76,41 | 0,10% | - |
| 14.02.2024 | 75,58 | 76,85 | 75,49 | 76,33 | 1,15% | - |
| 13.02.2024 | 74,93 | 76,19 | 74,56 | 75,46 | 0,84% | - |
| 12.02.2024 | 74,81 | 75,45 | 74,44 | 74,83 | 0,29% | 29,00 |
| 09.02.2024 | 73,82 | 74,67 | 73,59 | 74,61 | 0,81% | 30,00 |
| 08.02.2024 | 74,57 | 74,84 | 73,78 | 74,01 | -0,72% | 15,00 |
| 07.02.2024 | 74,85 | 75,08 | 74,45 | 74,55 | -0,45% | - |
| 06.02.2024 | 75,50 | 76,00 | 74,75 | 74,89 | -1,20% | - |
| 05.02.2024 | 74,97 | 76,07 | 74,80 | 75,80 | 1,16% | - |
| 02.02.2024 | 73,84 | 75,35 | 73,66 | 74,93 | 1,42% | - |
| 01.02.2024 | 75,66 | 76,07 | 73,69 | 73,88 | -2,53% | - |
| 31.01.2024 | 75,44 | 76,05 | 75,21 | 75,80 | 0,64% | - |
| 30.01.2024 | 75,02 | 75,79 | 73,69 | 75,32 | 0,52% | 100,00 |
| 29.01.2024 | 75,01 | 75,34 | 74,33 | 74,93 | -0,12% | - |
| 26.01.2024 | 77,18 | 77,72 | 74,97 | 75,02 | -2,28% | 29,00 |
| 25.01.2024 | 72,05 | 77,23 | 71,16 | 76,77 | 6,57% | - |
| 24.01.2024 | 70,71 | 72,28 | 70,47 | 72,04 | 1,94% | 6,00 |
| 23.01.2024 | 70,67 | 71,61 | 70,55 | 70,67 | -0,25% | - |
| 22.01.2024 | 69,12 | 70,94 | 68,98 | 70,85 | 2,47% | 250,00 |
| 19.01.2024 | 68,39 | 69,37 | 68,31 | 69,14 | 1,04% | - |
| 18.01.2024 | 67,78 | 68,50 | 67,25 | 68,43 | 0,90% | - |
| 17.01.2024 | 67,40 | 68,60 | 67,07 | 67,82 | 0,50% | - |
| 16.01.2024 | 66,45 | 67,60 | 66,31 | 67,48 | 1,55% | - |
| 15.01.2024 | 66,51 | 66,54 | 66,32 | 66,45 | 0,00% | - |
| 12.01.2024 | 66,43 | 66,87 | 66,08 | 66,45 | -0,12% | - |
| 11.01.2024 | 65,62 | 66,53 | 65,42 | 66,53 | 1,20% | - |
| 10.01.2024 | 66,31 | 66,31 | 65,54 | 65,74 | -0,56% | - |
| 09.01.2024 | 66,31 | 66,63 | 65,25 | 66,11 | -0,33% | 113,00 |
| 08.01.2024 | 67,98 | 68,32 | 65,72 | 66,33 | -2,38% | 2,00 |
| 05.01.2024 | 66,85 | 68,06 | 66,77 | 67,95 | 1,55% | - |
| 04.01.2024 | 66,45 | 67,40 | 66,17 | 66,91 | 0,78% | - |
| 03.01.2024 | 65,96 | 67,27 | 65,75 | 66,39 | 0,84% | 1.050,00 |
| 02.01.2024 | 63,69 | 65,94 | 63,69 | 65,84 | 3,38% | 25,00 |
| 29.12.2023 | 63,66 | 64,09 | 63,53 | 63,69 | 0,03% | - |
| 28.12.2023 | 63,08 | 63,82 | 62,82 | 63,67 | 1,00% | - |
| 27.12.2023 | 63,76 | 63,76 | 62,92 | 63,04 | -1,07% | 400,00 |
| 22.12.2023 | 63,36 | 63,92 | 63,03 | 63,72 | 0,60% | - |
| 21.12.2023 | 63,30 | 63,66 | 62,42 | 63,34 | -0,19% | - |
| 20.12.2023 | 63,84 | 64,16 | 63,39 | 63,46 | -0,60% | - |
| 19.12.2023 | 64,75 | 65,00 | 62,60 | 63,84 | -1,56% | - |
| 18.12.2023 | 64,57 | 65,17 | 64,05 | 64,85 | 0,56% | 750,00 |
| 15.12.2023 | 64,77 | 64,78 | 63,73 | 64,49 | -0,65% | - |
| 14.12.2023 | 66,95 | 67,10 | 63,71 | 64,91 | -2,93% | - |
| 13.12.2023 | 67,90 | 68,12 | 66,73 | 66,87 | -1,57% | - |
| 12.12.2023 | 67,50 | 68,38 | 67,21 | 67,94 | 0,74% | - |
| 11.12.2023 | 66,25 | 67,54 | 66,16 | 67,44 | 1,35% | - |
| 08.12.2023 | 65,70 | 66,63 | 65,48 | 66,54 | 1,46% | - |
| 07.12.2023 | 67,26 | 67,26 | 65,54 | 65,58 | -2,02% | - |
| 06.12.2023 | 67,80 | 68,37 | 66,78 | 66,93 | -1,28% | - |
| 05.12.2023 | 68,00 | 68,36 | 67,50 | 67,80 | -0,29% | 200,00 |
| 04.12.2023 | 67,54 | 68,56 | 67,13 | 68,00 | 1,10% | - |