1.455,088$
1,32%
Echtzeit-Aktienkurs Markel Corp.
Bid:
Ask:
Aktienkurse zur Markel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1.435,68 | 1.455,50 | 1.435,68 | 1.454,42 | 1,27% | - |
| 18.04.2024 | 1.437,24 | 1.444,96 | 1.420,04 | 1.436,13 | 0,53% | 27.009,00 |
| 17.04.2024 | 1.421,00 | 1.433,27 | 1.417,65 | 1.428,51 | 0,34% | 39.738,00 |
| 16.04.2024 | 1.427,98 | 1.435,80 | 1.419,52 | 1.423,66 | -0,24% | 40.261,00 |
| 15.04.2024 | 1.445,69 | 1.449,46 | 1.425,18 | 1.427,07 | -0,38% | 41.536,00 |
| 12.04.2024 | 1.443,18 | 1.462,36 | 1.427,10 | 1.432,54 | -0,78% | 60.484,00 |
| 11.04.2024 | 1.486,51 | 1.489,46 | 1.438,16 | 1.443,85 | -3,10% | 74.105,00 |
| 10.04.2024 | 1.483,80 | 1.503,88 | 1.481,66 | 1.490,09 | -0,01% | 38.937,00 |
| 09.04.2024 | 1.499,43 | 1.507,93 | 1.482,00 | 1.490,25 | -1,20% | 41.293,00 |
| 08.04.2024 | 1.511,21 | 1.522,56 | 1.505,01 | 1.508,32 | -0,07% | 33.276,00 |
| 05.04.2024 | 1.486,76 | 1.520,13 | 1.486,76 | 1.509,43 | 1,30% | 45.005,00 |
| 04.04.2024 | 1.512,42 | 1.513,69 | 1.487,20 | 1.490,04 | -0,28% | 31.160,00 |
| 03.04.2024 | 1.498,90 | 1.512,44 | 1.492,99 | 1.494,26 | -0,55% | 25.448,00 |
| 02.04.2024 | 1.507,68 | 1.512,26 | 1.497,28 | 1.502,46 | -0,42% | 31.596,00 |
| 01.04.2024 | 1.523,20 | 1.523,20 | 1.496,55 | 1.508,78 | -0,83% | 37.641,00 |
| 28.03.2024 | 1.532,70 | 1.534,62 | 1.512,83 | 1.521,48 | -0,38% | 39.571,00 |
| 27.03.2024 | 1.495,00 | 1.530,26 | 1.490,77 | 1.527,35 | 2,51% | 40.219,00 |
| 26.03.2024 | 1.512,96 | 1.518,76 | 1.485,70 | 1.489,96 | -1,44% | 43.021,00 |
| 25.03.2024 | 1.518,85 | 1.531,43 | 1.507,83 | 1.511,74 | -0,45% | 31.947,00 |
| 22.03.2024 | 1.522,03 | 1.528,00 | 1.515,94 | 1.518,63 | -0,26% | 29.181,00 |
| 21.03.2024 | 1.514,09 | 1.529,95 | 1.509,59 | 1.522,63 | 0,54% | 34.306,00 |
| 20.03.2024 | 1.511,45 | 1.519,65 | 1.510,45 | 1.514,40 | 0,09% | 37.695,00 |
| 19.03.2024 | 1.516,23 | 1.523,75 | 1.508,01 | 1.513,00 | 0,22% | 51.521,00 |
| 18.03.2024 | 1.520,67 | 1.528,17 | 1.506,04 | 1.509,75 | -0,87% | 40.195,00 |
| 15.03.2024 | 1.494,84 | 1.525,52 | 1.489,79 | 1.523,04 | 1,12% | 64.658,00 |
| 14.03.2024 | 1.502,61 | 1.514,31 | 1.496,93 | 1.506,19 | 0,33% | 48.347,00 |
| 13.03.2024 | 1.500,00 | 1.508,29 | 1.491,93 | 1.501,28 | 0,18% | 42.208,00 |
| 12.03.2024 | 1.499,10 | 1.511,47 | 1.492,38 | 1.498,63 | -0,15% | 38.574,00 |
| 11.03.2024 | 1.490,32 | 1.505,16 | 1.490,32 | 1.500,82 | 0,26% | 24.063,00 |
| 08.03.2024 | 1.499,84 | 1.509,87 | 1.495,18 | 1.496,89 | -0,23% | 23.366,00 |
| 07.03.2024 | 1.503,59 | 1.508,71 | 1.491,34 | 1.500,27 | -0,40% | 36.855,00 |
| 06.03.2024 | 1.485,24 | 1.513,03 | 1.478,76 | 1.506,26 | 2,05% | 42.666,00 |
| 05.03.2024 | 1.484,28 | 1.498,89 | 1.468,56 | 1.475,95 | -0,53% | 55.178,00 |
| 04.03.2024 | 1.487,58 | 1.501,51 | 1.482,01 | 1.483,75 | -0,67% | 43.093,00 |
| 01.03.2024 | 1.494,08 | 1.514,00 | 1.485,05 | 1.493,76 | 0,09% | 57.501,00 |
| 29.02.2024 | 1.490,00 | 1.496,10 | 1.468,67 | 1.492,48 | 0,31% | 114.892,00 |
| 28.02.2024 | 1.461,42 | 1.491,29 | 1.461,42 | 1.487,90 | 1,81% | 50.812,00 |
| 27.02.2024 | 1.454,26 | 1.465,67 | 1.431,60 | 1.461,42 | 1,27% | 52.025,00 |
| 26.02.2024 | 1.476,22 | 1.491,29 | 1.441,02 | 1.443,07 | -1,93% | 64.202,00 |
| 23.02.2024 | 1.477,16 | 1.484,95 | 1.465,86 | 1.471,52 | -0,20% | 53.475,00 |
| 22.02.2024 | 1.467,32 | 1.480,00 | 1.459,15 | 1.474,52 | 0,80% | 48.289,00 |
| 21.02.2024 | 1.456,28 | 1.467,91 | 1.451,11 | 1.462,82 | 0,67% | 38.392,00 |
| 20.02.2024 | 1.452,02 | 1.474,16 | 1.450,00 | 1.453,13 | -0,57% | 44.600,00 |
| 16.02.2024 | 1.472,06 | 1.482,86 | 1.460,94 | 1.461,50 | -0,56% | 41.190,00 |
| 15.02.2024 | 1.470,64 | 1.491,52 | 1.467,23 | 1.469,66 | 0,05% | 58.318,00 |
| 14.02.2024 | 1.443,65 | 1.468,98 | 1.441,02 | 1.468,97 | 1,94% | 39.340,00 |
| 13.02.2024 | 1.444,84 | 1.450,82 | 1.431,49 | 1.440,96 | -0,21% | 50.615,00 |
| 12.02.2024 | 1.433,99 | 1.451,85 | 1.426,65 | 1.443,97 | 1,05% | 49.889,00 |
| 09.02.2024 | 1.407,00 | 1.434,62 | 1.405,11 | 1.428,94 | 1,45% | 54.976,00 |
| 08.02.2024 | 1.441,15 | 1.448,69 | 1.407,16 | 1.408,45 | -2,56% | 63.520,00 |
| 07.02.2024 | 1.419,05 | 1.456,29 | 1.415,11 | 1.445,42 | 2,68% | 67.115,00 |
| 06.02.2024 | 1.432,40 | 1.433,97 | 1.406,52 | 1.407,76 | -0,75% | 87.182,00 |
| 05.02.2024 | 1.412,41 | 1.429,54 | 1.412,41 | 1.418,46 | 0,43% | 91.642,00 |
| 02.02.2024 | 1.409,28 | 1.425,83 | 1.399,05 | 1.412,41 | 1,24% | 114.524,00 |
| 01.02.2024 | 1.390,00 | 1.419,31 | 1.342,66 | 1.395,13 | -6,83% | 318.395,00 |
| 31.01.2024 | 1.509,98 | 1.518,04 | 1.497,35 | 1.497,43 | -0,22% | 51.665,00 |
| 30.01.2024 | 1.488,90 | 1.507,40 | 1.484,34 | 1.500,73 | 0,54% | 40.093,00 |
| 29.01.2024 | 1.473,52 | 1.493,78 | 1.468,15 | 1.492,69 | 1,15% | 66.883,00 |
| 26.01.2024 | 1.464,98 | 1.479,97 | 1.463,78 | 1.475,74 | 0,26% | 27.870,00 |
| 25.01.2024 | 1.475,95 | 1.493,18 | 1.459,76 | 1.471,93 | 0,21% | 31.103,00 |
| 24.01.2024 | 1.465,70 | 1.475,88 | 1.460,83 | 1.468,78 | 0,76% | 30.082,00 |
| 23.01.2024 | 1.454,98 | 1.469,99 | 1.450,16 | 1.457,77 | -0,27% | 31.554,00 |
| 22.01.2024 | 1.451,75 | 1.467,92 | 1.450,16 | 1.461,73 | 0,96% | 26.857,00 |
| 19.01.2024 | 1.444,00 | 1.451,55 | 1.435,00 | 1.447,81 | 1,13% | 27.776,00 |
| 18.01.2024 | 1.427,79 | 1.434,50 | 1.414,91 | 1.431,69 | 0,72% | 24.871,00 |
| 17.01.2024 | 1.427,82 | 1.441,84 | 1.416,98 | 1.421,51 | -0,69% | 27.210,00 |
| 16.01.2024 | 1.429,56 | 1.442,05 | 1.411,62 | 1.431,32 | 0,10% | 29.687,00 |
| 12.01.2024 | 1.435,72 | 1.438,11 | 1.418,02 | 1.429,84 | 0,55% | 24.472,00 |
| 11.01.2024 | 1.417,72 | 1.425,30 | 1.397,29 | 1.421,97 | 0,85% | 36.182,00 |
| 10.01.2024 | 1.413,00 | 1.422,52 | 1.402,50 | 1.410,00 | -0,26% | 41.229,00 |
| 09.01.2024 | 1.415,55 | 1.419,99 | 1.401,05 | 1.413,65 | -0,29% | 31.830,00 |
| 08.01.2024 | 1.425,50 | 1.430,05 | 1.407,00 | 1.417,75 | -0,61% | 40.759,00 |
| 05.01.2024 | 1.438,29 | 1.448,97 | 1.425,77 | 1.426,43 | -0,61% | 74.862,00 |
| 04.01.2024 | 1.427,50 | 1.453,24 | 1.425,11 | 1.435,13 | 0,47% | 38.625,00 |
| 03.01.2024 | 1.438,52 | 1.445,20 | 1.423,23 | 1.428,39 | -0,56% | 45.386,00 |
| 02.01.2024 | 1.424,00 | 1.438,52 | 1.424,00 | 1.436,46 | 1,17% | 52.525,00 |
| 29.12.2023 | 1.412,00 | 1.423,89 | 1.407,71 | 1.419,90 | 0,57% | 38.146,00 |
| 28.12.2023 | 1.400,89 | 1.414,52 | 1.398,29 | 1.411,91 | 0,81% | 34.744,00 |
| 27.12.2023 | 1.389,57 | 1.402,63 | 1.389,08 | 1.400,60 | 0,40% | 30.575,00 |
| 26.12.2023 | 1.384,11 | 1.398,20 | 1.380,59 | 1.395,04 | 0,59% | 41.769,00 |
| 22.12.2023 | 1.391,27 | 1.397,99 | 1.379,73 | 1.386,82 | -0,04% | 35.509,00 |
| 21.12.2023 | 1.386,00 | 1.399,09 | 1.375,99 | 1.387,39 | 0,15% | 36.010,00 |
| 20.12.2023 | 1.405,00 | 1.406,36 | 1.383,24 | 1.385,25 | -1,77% | 69.638,00 |
| 19.12.2023 | 1.407,44 | 1.425,00 | 1.400,02 | 1.410,25 | 0,15% | 69.628,00 |
| 18.12.2023 | 1.399,57 | 1.410,88 | 1.395,00 | 1.408,08 | 0,94% | 59.546,00 |
| 15.12.2023 | 1.383,03 | 1.404,98 | 1.376,00 | 1.394,90 | 0,70% | 132.362,00 |
| 14.12.2023 | 1.384,00 | 1.387,95 | 1.359,01 | 1.385,24 | -0,23% | 121.490,00 |
| 13.12.2023 | 1.390,83 | 1.397,70 | 1.383,97 | 1.388,44 | -0,33% | 49.724,00 |
| 12.12.2023 | 1.400,00 | 1.407,00 | 1.387,55 | 1.393,03 | -0,46% | 47.997,00 |
| 11.12.2023 | 1.376,89 | 1.405,99 | 1.370,01 | 1.399,43 | 1,85% | 65.563,00 |
| 08.12.2023 | 1.368,13 | 1.374,06 | 1.353,50 | 1.374,00 | 0,57% | 56.343,00 |
| 07.12.2023 | 1.387,59 | 1.388,98 | 1.362,83 | 1.366,18 | -1,50% | 60.061,00 |
| 06.12.2023 | 1.402,73 | 1.410,60 | 1.380,32 | 1.386,99 | -1,02% | 63.309,00 |
| 05.12.2023 | 1.406,86 | 1.407,62 | 1.387,51 | 1.401,29 | -0,63% | 97.491,00 |
| 04.12.2023 | 1.420,14 | 1.429,64 | 1.401,74 | 1.410,17 | -1,04% | 88.089,00 |
| 01.12.2023 | 1.431,74 | 1.445,88 | 1.421,32 | 1.425,00 | -0,98% | 71.003,00 |
| 30.11.2023 | 1.427,92 | 1.450,63 | 1.417,32 | 1.439,09 | 1,69% | 266.091,00 |
| 29.11.2023 | 1.414,78 | 1.433,00 | 1.409,83 | 1.415,16 | -0,13% | 93.394,00 |
| 28.11.2023 | 1.433,28 | 1.449,13 | 1.414,36 | 1.416,95 | -1,45% | 77.048,00 |
| 27.11.2023 | 1.443,12 | 1.455,57 | 1.425,28 | 1.437,77 | -0,31% | 115.011,00 |