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% | - |