Echtzeit-Aktienkurs Alleghany Corp
Bid:
Ask:
Aktienkurse zur Alleghany Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 646,41 | 648,51 | 646,41 | 648,51 | 0,32% | - |
| 25.02.2021 | 648,93 | 652,06 | 646,44 | 646,44 | -0,81% | - |
| 24.02.2021 | 651,50 | 655,35 | 650,08 | 651,75 | 4,24% | - |
| 23.02.2021 | 624,86 | 629,73 | 0,00 | 625,25 | 0,85% | - |
| 22.02.2021 | 615,24 | 630,08 | 614,14 | 619,98 | 1,87% | - |
| 19.02.2021 | 605,55 | 618,55 | 603,39 | 608,59 | 0,94% | - |
| 18.02.2021 | 606,76 | 612,44 | 0,00 | 602,91 | -0,92% | - |
| 17.02.2021 | 602,56 | 612,00 | 601,53 | 608,48 | 1,02% | - |
| 16.02.2021 | 603,50 | 607,84 | 598,69 | 602,32 | -1,25% | - |
| 12.02.2021 | 610,05 | 611,16 | 602,34 | 609,95 | -0,07% | - |
| 11.02.2021 | 608,95 | 612,79 | 0,00 | 610,35 | 1,27% | - |
| 10.02.2021 | 605,50 | 613,03 | 0,00 | 602,69 | -0,27% | - |
| 09.02.2021 | 600,46 | 609,01 | 599,78 | 604,33 | 0,12% | - |
| 08.02.2021 | 601,59 | 604,01 | 0,00 | 603,62 | 0,30% | - |
| 05.02.2021 | 594,84 | 604,38 | 593,97 | 601,81 | 1,40% | - |
| 04.02.2021 | 592,03 | 593,53 | 592,03 | 593,53 | 0,73% | - |
| 03.02.2021 | 587,89 | 591,32 | 581,43 | 589,21 | 0,57% | - |
| 02.02.2021 | 582,74 | 585,90 | 582,74 | 585,90 | 1,69% | - |
| 01.02.2021 | 574,58 | 577,69 | 570,76 | 576,15 | 0,80% | - |
| 29.01.2021 | 569,46 | 575,11 | 562,21 | 571,58 | -1,20% | - |
| 28.01.2021 | 572,99 | 589,91 | 567,36 | 578,51 | 2,33% | - |
| 27.01.2021 | 578,12 | 581,26 | 563,74 | 565,36 | -2,74% | - |
| 26.01.2021 | 582,60 | 585,34 | 581,27 | 581,27 | -0,88% | - |
| 25.01.2021 | 583,76 | 592,13 | 580,16 | 586,44 | 0,15% | - |
| 22.01.2021 | 581,88 | 589,92 | 579,35 | 585,59 | -1,15% | - |
| 21.01.2021 | 604,63 | 605,76 | 591,78 | 592,38 | -2,69% | - |
| 20.01.2021 | 603,73 | 610,40 | 600,02 | 608,77 | 1,48% | - |
| 19.01.2021 | 602,77 | 611,11 | 599,91 | 599,91 | -1,03% | - |
| 15.01.2021 | 608,68 | 614,48 | 603,66 | 606,16 | -1,57% | - |
| 14.01.2021 | 617,17 | 625,27 | 607,24 | 615,82 | -1,22% | - |
| 13.01.2021 | 617,30 | 629,82 | 612,22 | 623,42 | -0,62% | - |
| 12.01.2021 | 636,64 | 636,64 | 623,63 | 627,29 | -0,23% | - |
| 11.01.2021 | 625,58 | 630,22 | 623,34 | 628,72 | -0,12% | - |
| 08.01.2021 | 633,05 | 635,93 | 620,70 | 629,48 | -1,74% | - |
| 07.01.2021 | 637,99 | 643,03 | 631,09 | 640,60 | 2,09% | - |
| 06.01.2021 | 609,05 | 633,67 | 607,51 | 627,51 | 6,65% | - |
| 05.01.2021 | 594,98 | 595,94 | 585,91 | 588,38 | -1,12% | - |
| 04.01.2021 | 602,77 | 605,55 | 591,75 | 595,05 | -1,92% | - |
| 31.12.2020 | 599,07 | 607,27 | 597,86 | 606,67 | 1,02% | - |
| 30.12.2020 | 604,39 | 614,23 | 596,85 | 600,54 | 0,01% | - |
| 29.12.2020 | 603,65 | 603,71 | 593,46 | 600,47 | -0,15% | - |
| 28.12.2020 | 601,36 | 601,36 | 601,36 | 601,36 | -0,59% | - |
| 24.12.2020 | 594,12 | 620,90 | 569,25 | 604,90 | 1,04% | - |
| 23.12.2020 | 591,70 | 600,45 | 591,70 | 598,66 | 2,27% | - |
| 22.12.2020 | 588,69 | 590,98 | 581,58 | 585,39 | -1,30% | - |
| 21.12.2020 | 581,72 | 596,25 | 580,79 | 593,09 | -0,19% | - |
| 18.12.2020 | 606,25 | 606,25 | 592,42 | 594,19 | -1,24% | - |
| 17.12.2020 | 597,17 | 603,82 | 594,34 | 601,67 | -0,25% | - |
| 16.12.2020 | 602,66 | 607,78 | 596,07 | 603,20 | 0,91% | - |
| 15.12.2020 | 585,88 | 599,19 | 582,90 | 597,73 | 1,60% | - |
| 14.12.2020 | 594,69 | 596,44 | 583,73 | 588,34 | 0,00% | - |
| 11.12.2020 | 595,44 | 596,03 | 581,61 | 588,33 | -1,67% | - |
| 10.12.2020 | 595,59 | 603,15 | 592,76 | 598,34 | -0,36% | - |
| 09.12.2020 | 605,82 | 606,88 | 586,19 | 600,49 | -0,08% | - |
| 08.12.2020 | 605,21 | 609,34 | 595,86 | 600,95 | -0,43% | - |
| 07.12.2020 | 606,12 | 609,41 | 595,38 | 603,53 | -0,73% | - |
| 04.12.2020 | 608,06 | 610,94 | 604,77 | 607,99 | 2,29% | - |
| 03.12.2020 | 592,06 | 604,04 | 591,76 | 594,40 | 0,56% | - |
| 02.12.2020 | 597,70 | 597,70 | 581,51 | 591,09 | 0,58% | - |
| 01.12.2020 | 593,82 | 606,00 | 586,88 | 587,69 | 2,44% | - |
| 30.11.2020 | 582,82 | 588,67 | 565,05 | 573,66 | -2,53% | - |
| 27.11.2020 | 588,97 | 624,33 | 586,52 | 588,57 | -3,25% | - |
| 25.11.2020 | 593,80 | 608,37 | 590,35 | 608,36 | -0,18% | - |
| 24.11.2020 | 613,01 | 617,84 | 604,01 | 609,48 | 1,49% | - |
| 23.11.2020 | 594,42 | 603,27 | 590,61 | 600,54 | 1,96% | - |
| 20.11.2020 | 591,33 | 592,64 | 583,75 | 589,01 | -0,16% | - |
| 19.11.2020 | 602,69 | 602,69 | 589,94 | 589,94 | -2,90% | - |
| 18.11.2020 | 620,65 | 632,59 | 600,20 | 607,53 | -2,51% | - |
| 17.11.2020 | 618,23 | 623,20 | 618,23 | 623,19 | 0,22% | - |
| 16.11.2020 | 628,87 | 634,54 | 620,48 | 621,83 | 0,49% | - |
| 13.11.2020 | 613,54 | 622,92 | 610,44 | 618,77 | 2,79% | - |
| 12.11.2020 | 606,41 | 610,16 | 598,23 | 601,97 | -2,88% | - |
| 11.11.2020 | 639,97 | 639,97 | 0,00 | 619,81 | -3,84% | - |
| 10.11.2020 | 630,00 | 653,86 | 0,00 | 644,58 | 3,29% | - |
| 09.11.2020 | 621,03 | 636,27 | 613,55 | 624,05 | 9,09% | - |
| 06.11.2020 | 584,03 | 587,77 | 569,83 | 572,07 | -1,64% | - |
| 05.11.2020 | 0,00 | 592,40 | 0,00 | 581,59 | -0,18% | - |
| 04.11.2020 | 600,58 | 609,86 | 574,42 | 582,66 | -0,04% | - |
| 03.11.2020 | 573,09 | 600,05 | 572,96 | 582,89 | 3,17% | - |
| 02.11.2020 | 562,77 | 571,33 | 0,00 | 564,99 | 3,69% | - |
| 30.10.2020 | 554,77 | 558,19 | 536,27 | 544,86 | -1,83% | - |
| 29.10.2020 | 0,00 | 557,97 | 0,00 | 555,04 | 0,75% | - |
| 28.10.2020 | 560,16 | 562,47 | 546,72 | 550,94 | -2,28% | - |
| 27.10.2020 | 580,58 | 581,72 | 562,68 | 563,78 | -3,58% | - |
| 26.10.2020 | 590,47 | 590,83 | 580,50 | 584,72 | -0,62% | - |
| 23.10.2020 | 598,66 | 600,77 | 588,39 | 588,39 | 1,56% | - |
| 22.10.2020 | 573,82 | 599,67 | 572,99 | 579,38 | 3,09% | - |
| 21.10.2020 | 551,81 | 576,23 | 551,79 | 562,03 | 2,33% | - |
| 20.10.2020 | 552,29 | 557,57 | 542,60 | 549,22 | 1,08% | - |
| 19.10.2020 | 548,14 | 550,51 | 541,86 | 543,35 | 0,75% | - |
| 16.10.2020 | 549,70 | 556,84 | 539,28 | 539,28 | -1,77% | - |
| 15.10.2020 | 546,32 | 553,70 | 543,22 | 549,02 | 0,90% | - |
| 14.10.2020 | 553,16 | 563,48 | 544,11 | 544,11 | -1,49% | - |
| 13.10.2020 | 559,88 | 565,56 | 546,04 | 552,35 | -2,66% | - |
| 12.10.2020 | 567,29 | 571,67 | 561,54 | 567,46 | 1,48% | - |
| 09.10.2020 | 556,89 | 563,52 | 553,47 | 559,17 | 0,79% | - |
| 08.10.2020 | 547,25 | 559,89 | 543,53 | 554,78 | 2,77% | - |
| 07.10.2020 | 545,99 | 546,36 | 529,48 | 539,84 | -0,33% | - |
| 06.10.2020 | 546,77 | 551,43 | 536,70 | 541,62 | -0,29% | - |
| 05.10.2020 | 539,28 | 546,02 | 537,63 | 543,17 | 2,02% | - |