1.803,540$
0,03%
Echtzeit-Aktienkurs White Mountains Insurance Group Ltd
Bid:
Ask:
Aktienkurse zur White Mountains Insurance Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1.803,91 | 1.811,21 | 1.794,30 | 1.794,30 | -0,48% | 7.975,00 |
27.03.2024 | 1.802,99 | 1.802,99 | 1.802,99 | 1.802,99 | 1,29% | 5.883,00 |
26.03.2024 | 1.779,96 | 1.779,96 | 1.779,96 | 1.779,96 | 0,00% | 6.713,00 |
25.03.2024 | 1.791,13 | 1.810,18 | 1.764,40 | 1.779,96 | 0,03% | 7.497,00 |
22.03.2024 | 1.790,01 | 1.790,01 | 1.772,88 | 1.779,43 | -1,46% | 7.800,00 |
21.03.2024 | 1.849,99 | 1.849,99 | 1.796,81 | 1.805,80 | -1,96% | 7.627,00 |
20.03.2024 | 1.822,30 | 1.845,29 | 1.822,30 | 1.841,88 | 2,00% | 7.484,00 |
19.03.2024 | 1.805,70 | 1.805,70 | 1.805,70 | 1.805,70 | 1,83% | 5.982,00 |
18.03.2024 | 1.800,00 | 1.800,83 | 1.770,31 | 1.773,18 | -0,88% | 10.531,00 |
15.03.2024 | 1.732,00 | 1.795,84 | 1.732,00 | 1.789,00 | 2,83% | 13.385,00 |
14.03.2024 | 1.746,75 | 1.754,31 | 1.735,00 | 1.739,76 | 0,19% | 9.029,00 |
13.03.2024 | 1.753,08 | 1.753,08 | 1.736,49 | 1.736,49 | -0,49% | 7.077,00 |
12.03.2024 | 1.742,85 | 1.744,96 | 1.742,07 | 1.744,96 | 0,98% | 7.605,00 |
11.03.2024 | 1.700,01 | 1.740,00 | 1.700,01 | 1.727,99 | 0,29% | 7.998,00 |
08.03.2024 | 1.776,00 | 1.776,00 | 1.722,93 | 1.722,93 | -2,99% | 7.958,00 |
07.03.2024 | 1.790,00 | 1.790,00 | 1.775,99 | 1.775,99 | 0,00% | 5.568,00 |
06.03.2024 | 1.736,00 | 1.784,32 | 1.736,00 | 1.775,99 | 2,07% | 6.013,00 |
05.03.2024 | 1.776,00 | 1.776,00 | 1.740,00 | 1.740,00 | -2,02% | 6.637,00 |
04.03.2024 | 1.773,14 | 1.775,89 | 1.773,14 | 1.775,89 | 2,05% | 5.103,00 |
01.03.2024 | 1.767,14 | 1.776,00 | 1.740,20 | 1.740,20 | -1,43% | 10.229,00 |
29.02.2024 | 1.771,79 | 1.784,15 | 1.765,44 | 1.765,44 | -0,68% | 11.247,00 |
28.02.2024 | 1.785,00 | 1.785,00 | 1.777,47 | 1.777,47 | 0,59% | 5.322,00 |
27.02.2024 | 1.777,81 | 1.787,16 | 1.766,99 | 1.766,99 | -0,89% | 9.984,00 |
26.02.2024 | 1.771,00 | 1.791,39 | 1.764,86 | 1.782,85 | 0,62% | 7.257,00 |
23.02.2024 | 1.761,50 | 1.771,92 | 1.761,50 | 1.771,92 | 0,41% | 7.312,00 |
22.02.2024 | 1.792,24 | 1.792,24 | 1.760,75 | 1.764,61 | -0,71% | 7.559,00 |
21.02.2024 | 1.763,52 | 1.777,30 | 1.763,52 | 1.777,30 | 0,70% | 5.683,00 |
20.02.2024 | 1.730,89 | 1.785,15 | 1.730,89 | 1.765,00 | -2,47% | 10.353,00 |
16.02.2024 | 1.760,00 | 1.809,67 | 1.760,00 | 1.809,67 | 2,71% | 11.833,00 |
15.02.2024 | 1.733,10 | 1.764,99 | 1.733,10 | 1.762,00 | 1,68% | 11.307,00 |
14.02.2024 | 1.707,02 | 1.737,00 | 1.703,10 | 1.732,84 | 1,99% | 11.236,00 |
13.02.2024 | 1.660,10 | 1.699,07 | 1.650,00 | 1.699,07 | 1,65% | 13.156,00 |
12.02.2024 | 1.630,00 | 1.681,84 | 1.630,00 | 1.671,51 | 2,61% | 10.650,00 |
09.02.2024 | 1.604,55 | 1.628,93 | 1.604,55 | 1.628,93 | 2,13% | 8.523,00 |
08.02.2024 | 1.583,65 | 1.595,00 | 1.583,65 | 1.595,00 | 0,89% | 10.686,00 |
07.02.2024 | 1.579,99 | 1.618,89 | 1.579,99 | 1.581,00 | 0,38% | 8.557,00 |
06.02.2024 | 1.585,25 | 1.585,25 | 1.574,99 | 1.574,99 | -1,07% | 7.679,00 |
05.02.2024 | 1.587,75 | 1.592,00 | 1.587,75 | 1.592,00 | -0,46% | 5.106,00 |
02.02.2024 | 1.609,40 | 1.620,03 | 1.599,41 | 1.599,41 | -0,74% | 6.555,00 |
01.02.2024 | 1.603,00 | 1.611,27 | 1.589,28 | 1.611,27 | 2,24% | 12.524,00 |
31.01.2024 | 1.595,03 | 1.607,05 | 1.575,97 | 1.575,97 | -1,79% | 10.954,00 |
30.01.2024 | 1.583,13 | 1.604,67 | 1.579,00 | 1.604,67 | 0,74% | 6.407,00 |
29.01.2024 | 1.598,30 | 1.598,30 | 1.584,13 | 1.592,81 | -0,25% | 7.747,00 |
26.01.2024 | 1.581,90 | 1.596,80 | 1.577,58 | 1.596,80 | 0,11% | 11.180,00 |
25.01.2024 | 1.585,16 | 1.595,00 | 1.554,50 | 1.595,00 | 0,61% | 11.334,00 |
24.01.2024 | 1.601,01 | 1.602,30 | 1.582,25 | 1.585,31 | -0,99% | 6.958,00 |
23.01.2024 | 1.615,67 | 1.618,00 | 1.584,15 | 1.601,10 | -2,93% | 10.701,00 |
22.01.2024 | 1.649,39 | 1.649,39 | 1.649,39 | 1.649,39 | 0,70% | 5.870,00 |
19.01.2024 | 1.629,51 | 1.643,00 | 1.610,58 | 1.638,00 | 0,53% | 9.430,00 |
18.01.2024 | 1.574,89 | 1.629,44 | 1.574,89 | 1.629,44 | 2,28% | 7.247,00 |
17.01.2024 | 1.587,97 | 1.593,16 | 1.587,97 | 1.593,16 | 1,61% | 7.258,00 |
16.01.2024 | 1.567,99 | 1.567,99 | 1.567,99 | 1.567,99 | 2,39% | 6.343,00 |
12.01.2024 | 1.515,43 | 1.536,38 | 1.515,43 | 1.531,45 | 0,28% | 7.590,00 |
11.01.2024 | 1.525,59 | 1.527,17 | 1.520,71 | 1.527,17 | 0,88% | 4.549,00 |
10.01.2024 | 1.484,03 | 1.513,91 | 1.484,03 | 1.513,91 | 1,02% | 5.757,00 |
09.01.2024 | 1.481,05 | 1.498,65 | 1.481,05 | 1.498,65 | 0,24% | 4.273,00 |
08.01.2024 | 1.477,00 | 1.495,06 | 1.477,00 | 1.495,06 | 1,36% | 6.120,00 |
05.01.2024 | 1.504,00 | 1.504,00 | 1.475,00 | 1.475,00 | -2,13% | 6.451,00 |
04.01.2024 | 1.528,35 | 1.528,35 | 1.507,16 | 1.507,16 | 0,34% | 10.280,00 |
03.01.2024 | 1.500,44 | 1.501,99 | 1.500,44 | 1.501,99 | -0,53% | 7.923,00 |
02.01.2024 | 1.498,33 | 1.509,97 | 1.498,01 | 1.509,97 | 0,33% | 7.473,00 |
29.12.2023 | 1.482,31 | 1.515,93 | 1.482,31 | 1.505,01 | 1,05% | 7.194,00 |
28.12.2023 | 1.500,00 | 1.517,08 | 1.489,42 | 1.489,42 | 0,98% | 7.600,00 |
27.12.2023 | 1.475,02 | 1.475,02 | 1.475,02 | 1.475,02 | 0,36% | 5.707,00 |
26.12.2023 | 1.478,26 | 1.478,26 | 1.462,19 | 1.469,70 | -0,74% | 5.986,00 |
22.12.2023 | 1.401,01 | 1.489,19 | 1.401,01 | 1.480,64 | 2,66% | 12.122,00 |
21.12.2023 | 1.440,00 | 1.450,00 | 1.435,78 | 1.442,27 | -0,01% | 7.035,00 |
20.12.2023 | 1.496,99 | 1.499,00 | 1.432,00 | 1.442,36 | -3,71% | 35.321,00 |
19.12.2023 | 1.498,00 | 1.498,00 | 1.498,00 | 1.498,00 | 2,55% | 6.808,00 |
18.12.2023 | 1.457,56 | 1.473,68 | 1.457,56 | 1.460,77 | 1,60% | 7.217,00 |
15.12.2023 | 1.452,29 | 1.461,13 | 1.437,78 | 1.437,78 | -1,84% | 19.587,00 |
14.12.2023 | 1.487,00 | 1.487,00 | 1.458,63 | 1.464,72 | -2,31% | 12.391,00 |
13.12.2023 | 1.472,39 | 1.522,10 | 1.472,39 | 1.499,33 | -0,11% | 8.026,00 |
12.12.2023 | 1.496,32 | 1.500,95 | 1.496,32 | 1.500,95 | 0,89% | 4.868,00 |
11.12.2023 | 1.485,01 | 1.487,76 | 1.480,51 | 1.487,76 | 0,31% | 6.118,00 |
08.12.2023 | 1.448,30 | 1.489,73 | 1.448,30 | 1.483,12 | 1,75% | 7.437,00 |
07.12.2023 | 1.449,00 | 1.457,63 | 1.449,00 | 1.457,63 | -0,35% | 10.539,00 |
06.12.2023 | 1.466,14 | 1.466,14 | 1.462,68 | 1.462,68 | -2,90% | 7.670,00 |
05.12.2023 | 1.506,43 | 1.506,43 | 1.506,43 | 1.506,43 | -1,08% | 5.351,00 |
04.12.2023 | 1.509,72 | 1.534,00 | 1.509,72 | 1.522,90 | -0,23% | 10.497,00 |
01.12.2023 | 1.531,29 | 1.531,29 | 1.526,36 | 1.526,36 | -0,36% | 5.542,00 |
30.11.2023 | 1.531,00 | 1.539,35 | 1.531,00 | 1.531,92 | 0,39% | 9.028,00 |
29.11.2023 | 1.524,00 | 1.543,25 | 1.521,50 | 1.526,00 | 0,02% | 6.604,00 |
28.11.2023 | 1.542,50 | 1.548,03 | 1.521,70 | 1.525,74 | -1,65% | 9.347,00 |
27.11.2023 | 1.507,01 | 1.551,29 | 1.507,01 | 1.551,29 | 1,46% | 8.084,00 |
24.11.2023 | 1.519,87 | 1.528,99 | 1.519,87 | 1.528,99 | 0,27% | 2.913,00 |
22.11.2023 | 1.514,99 | 1.530,17 | 1.514,99 | 1.524,87 | 2,75% | 6.182,00 |
21.11.2023 | 1.465,79 | 1.487,42 | 1.464,50 | 1.484,02 | 1,24% | 11.238,00 |
20.11.2023 | 1.479,98 | 1.479,98 | 1.450,68 | 1.465,79 | -0,82% | 13.361,00 |
17.11.2023 | 1.486,95 | 1.486,95 | 1.471,00 | 1.477,98 | 0,61% | 11.321,00 |
16.11.2023 | 1.467,62 | 1.480,27 | 1.441,48 | 1.469,04 | 0,20% | 8.404,00 |
15.11.2023 | 1.508,30 | 1.508,30 | 1.460,14 | 1.466,05 | -3,19% | 10.277,00 |
14.11.2023 | 1.501,43 | 1.535,00 | 1.489,00 | 1.514,30 | 0,95% | 15.523,00 |
13.11.2023 | 1.481,70 | 1.508,20 | 1.481,70 | 1.500,07 | -0,66% | 5.892,00 |
10.11.2023 | 1.472,02 | 1.509,97 | 1.472,02 | 1.509,97 | 1,47% | 11.946,00 |
09.11.2023 | 1.476,89 | 1.488,09 | 1.463,61 | 1.488,09 | 1,35% | 11.268,00 |
08.11.2023 | 1.470,01 | 1.470,01 | 1.468,23 | 1.468,23 | 0,90% | 8.687,00 |
07.11.2023 | 1.436,30 | 1.455,10 | 1.436,30 | 1.455,10 | 0,21% | 8.689,00 |
06.11.2023 | 1.470,54 | 1.470,54 | 1.435,87 | 1.451,98 | -0,62% | 7.815,00 |
03.11.2023 | 1.484,99 | 1.484,99 | 1.460,73 | 1.461,10 | -0,53% | 6.917,00 |