Markel Corp.
[WKN: 885036 | ISIN: US5705351048]
Aktienkurse
Echtzeit-Aktienkurs Markel Corp.
Bid: Ask:

Aktienkurse zur Markel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 1.098,37 1.102,72 0,00 1.093,06 0,34% -
25.02.2021 1.111,78 1.112,14 1.083,80 1.089,34 -2,19% -
24.02.2021 1.119,93 1.119,93 1.113,75 1.113,75 0,47% -
23.02.2021 1.083,11 1.118,32 0,00 1.108,54 2,06% -
22.02.2021 1.086,65 1.090,11 1.077,64 1.086,17 -0,46% -
19.02.2021 1.094,19 1.104,98 0,00 1.091,20 0,85% -
18.02.2021 1.087,68 1.102,63 1.080,53 1.082,03 -0,73% -
17.02.2021 1.091,80 1.091,80 1.089,98 1.089,98 0,60% -
16.02.2021 1.091,18 1.094,62 1.075,70 1.083,52 -1,95% -
12.02.2021 1.122,65 1.127,77 1.097,47 1.105,09 -2,50% -
11.02.2021 1.116,73 1.137,38 1.114,30 1.133,43 1,89% -
10.02.2021 1.109,84 1.118,56 1.094,99 1.112,43 1,25% -
09.02.2021 1.079,27 1.104,14 1.079,27 1.098,65 0,90% -
08.02.2021 1.098,42 1.098,42 1.062,35 1.088,87 -0,87% -
05.02.2021 1.080,27 1.100,58 1.080,27 1.098,40 2,49% -
04.02.2021 1.072,13 1.072,13 1.071,75 1.071,75 2,26% -
03.02.2021 1.033,46 1.064,37 1.019,48 1.048,02 3,87% -
02.02.2021 1.008,99 1.008,99 1.008,97 1.008,97 1,44% -
01.02.2021 976,97 997,03 971,50 994,60 2,17% -
29.01.2021 982,73 983,07 960,80 973,43 -1,15% -
28.01.2021 953,85 988,04 950,63 984,80 4,03% -
27.01.2021 971,71 975,40 941,36 946,67 -3,42% -
26.01.2021 999,19 1.000,67 980,18 980,18 -0,93% -
25.01.2021 989,02 989,34 987,16 989,34 -0,18% -
22.01.2021 987,22 999,61 986,72 991,11 -1,41% -
21.01.2021 1.005,32 1.005,32 1.005,32 1.005,32 -2,26% -
20.01.2021 1.008,12 1.038,45 1.005,29 1.028,61 2,59% -
19.01.2021 1.002,53 1.010,70 1.001,92 1.002,68 -0,08% -
15.01.2021 1.008,34 1.017,20 1.002,28 1.003,52 -0,97% -
14.01.2021 1.005,57 1.026,76 1.003,78 1.013,35 -0,12% -
13.01.2021 1.009,77 1.029,69 999,36 1.014,54 -1,38% -
12.01.2021 1.027,91 1.031,29 1.015,45 1.028,77 -0,34% -
11.01.2021 1.040,24 1.044,08 1.026,27 1.032,32 -1,92% -
08.01.2021 1.052,11 1.059,98 1.042,10 1.052,57 0,18% -
07.01.2021 1.038,73 1.064,41 1.035,26 1.050,69 -0,53% -
06.01.2021 1.044,03 1.069,35 1.041,09 1.056,33 3,92% -
05.01.2021 1.014,21 1.024,76 1.000,41 1.016,46 -0,19% -
04.01.2021 1.022,06 1.027,30 1.014,00 1.018,35 -1,71% -
31.12.2020 1.022,54 1.036,06 1.017,29 1.036,06 1,73% -
30.12.2020 1.020,88 1.024,03 1.010,59 1.018,48 2,75% -
29.12.2020 994,15 1.001,40 988,66 991,23 -0,16% -
28.12.2020 1.002,67 1.004,37 990,85 992,82 1,32% -
24.12.2020 980,03 992,38 977,25 979,92 -0,96% -
23.12.2020 987,69 997,06 986,76 989,40 0,44% -
22.12.2020 986,31 991,10 977,87 985,08 -0,42% -
21.12.2020 967,24 989,26 964,77 989,26 -0,44% -
18.12.2020 1.008,88 1.014,74 988,65 993,59 -2,04% -
17.12.2020 1.012,86 1.014,30 942,88 1.014,30 0,37% -
16.12.2020 1.020,34 1.025,49 994,17 1.010,53 -0,38% -
15.12.2020 994,32 1.022,75 992,05 1.014,36 1,96% -
14.12.2020 1.004,63 1.006,81 987,09 994,86 -1,86% -
11.12.2020 1.022,28 1.028,09 1.006,50 1.013,70 -1,33% -
10.12.2020 1.009,51 1.031,46 1.007,24 1.027,40 1,90% -
09.12.2020 998,36 1.011,34 988,96 1.008,20 0,55% -
08.12.2020 995,99 1.008,01 991,64 1.002,64 1,96% -
07.12.2020 992,00 996,10 979,40 983,39 -1,49% -
04.12.2020 991,40 1.000,50 989,00 998,22 2,15% -
03.12.2020 985,73 994,67 975,48 977,16 -1,64% -
02.12.2020 1.008,34 1.008,34 973,26 993,45 0,15% -
01.12.2020 991,30 1.000,39 984,32 991,94 1,88% -
30.11.2020 991,32 994,78 972,04 973,66 -2,65% -
27.11.2020 1.000,26 1.013,25 982,38 1.000,20 -0,51% -
25.11.2020 1.008,29 1.022,76 1.002,84 1.005,35 -2,01% -
24.11.2020 1.017,14 1.030,06 1.009,72 1.026,00 2,78% -
23.11.2020 989,83 1.006,74 989,83 998,26 -0,17% -
20.11.2020 996,25 1.016,91 987,57 1.000,00 -0,34% -
19.11.2020 1.007,57 1.020,21 993,08 1.003,41 -3,49% -
18.11.2020 1.050,18 1.055,17 1.029,27 1.039,67 -1,36% -
17.11.2020 1.052,46 1.060,05 1.044,45 1.054,01 -1,58% -
16.11.2020 1.060,91 1.070,98 1.058,33 1.070,98 2,55% -
13.11.2020 1.045,27 1.045,27 1.044,34 1.044,34 2,76% -
12.11.2020 1.021,05 1.030,50 1.002,08 1.016,25 -1,79% -
11.11.2020 1.041,49 1.045,21 1.023,86 1.034,73 -1,01% -
10.11.2020 1.039,28 1.047,51 1.016,43 1.045,34 1,37% -
09.11.2020 0,00 1.054,05 0,00 1.031,22 5,73% -
06.11.2020 990,85 1.001,53 973,67 975,34 -1,43% -
05.11.2020 976,97 1.003,10 976,97 989,45 0,79% -
04.11.2020 960,46 990,79 960,46 981,66 0,74% -
03.11.2020 972,69 987,77 966,11 974,41 2,36% -
02.11.2020 0,00 965,40 0,00 951,92 2,41% -
30.10.2020 955,82 957,03 912,31 929,49 -2,67% -
29.10.2020 937,04 961,59 931,19 955,00 1,45% -
28.10.2020 964,72 970,67 922,26 941,32 -2,96% -
27.10.2020 1.001,14 1.005,56 963,59 970,07 -2,62% -
26.10.2020 1.002,10 1.002,10 985,13 996,17 -2,87% -
23.10.2020 1.021,80 1.032,06 1.010,11 1.025,56 -0,81% -
22.10.2020 996,70 1.033,97 992,97 1.033,97 3,98% -
21.10.2020 969,88 1.003,03 969,19 994,45 3,62% -
20.10.2020 969,20 971,75 956,86 959,67 0,22% -
19.10.2020 977,90 977,90 947,22 957,60 -1,73% -
16.10.2020 980,51 987,30 969,13 974,45 -0,80% -
15.10.2020 978,61 996,51 974,86 982,31 -2,67% -
14.10.2020 1.013,63 1.014,76 972,11 1.009,29 1,48% -
13.10.2020 1.018,65 1.033,08 987,60 994,58 -3,02% -
12.10.2020 988,84 1.029,63 988,84 1.025,55 3,97% -
09.10.2020 996,03 1.001,01 985,78 986,39 -1,14% -
08.10.2020 992,81 999,73 984,30 997,78 1,28% -
07.10.2020 0,00 998,40 0,00 985,16 0,12% -
06.10.2020 979,14 994,46 975,32 983,96 -1,09% -
05.10.2020 969,41 999,59 968,72 994,77 1,81% -