Markel Group Inc. MKL
NYSE · Vereinigte Staaten · Finanzen
$1.712,45-27,64 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.712,45 | -1,59 % | $1.740,09 | $1.741,74 | $1.712,45 | 82,80K |
| 2026-09-29 | $1.740,09 | -0,02 % | $1.735,85 | $1.742,98 | $1.726,72 | 57,60K |
| 2026-09-28 | $1.740,40 | +0,73 % | $1.725,40 | $1.741,46 | $1.716,50 | 72,90K |
| 2026-09-25 | $1.727,73 | -0,43 % | $1.739,61 | $1.740,62 | $1.716,00 | 79,00K |
| 2026-09-24 | $1.735,23 | -0,38 % | $1.747,23 | $1.762,96 | $1.732,58 | 78,90K |
| 2026-09-23 | $1.741,87 | -1,22 % | $1.756,30 | $1.771,49 | $1.739,01 | 67,10K |
| 2026-09-22 | $1.763,36 | -0,64 % | $1.775,00 | $1.780,54 | $1.746,45 | 66,80K |
| 2026-09-21 | $1.774,64 | -0,10 % | $1.776,47 | $1.794,00 | $1.772,83 | 87,50K |
| 2026-09-18 | $1.776,33 | -0,50 % | $1.779,03 | $1.791,74 | $1.771,76 | 167,50K |
| 2026-09-17 | $1.785,24 | -0,13 % | $1.800,00 | $1.800,00 | $1.781,24 | 69,40K |
| 2026-09-16 | $1.787,65 | -0,24 % | $1.791,24 | $1.800,00 | $1.778,14 | 46,40K |
| 2026-09-15 | $1.791,98 | -0,36 % | $1.798,46 | $1.801,07 | $1.779,58 | 47,10K |
| 2026-09-14 | $1.798,46 | +0,80 % | $1.795,11 | $1.807,00 | $1.788,60 | 48,90K |
| 2026-09-11 | $1.784,18 | +0,14 % | $1.793,00 | $1.793,39 | $1.769,43 | 47,00K |
| 2026-09-10 | $1.781,71 | -0,23 % | $1.798,44 | $1.803,60 | $1.767,60 | 60,10K |
| 2026-09-09 | $1.785,74 | 0,00 % | $1.782,29 | $1.788,30 | $1.773,00 | 60,50K |
| 2026-09-08 | $1.785,71 | -2,25 % | $1.803,01 | $1.812,99 | $1.785,00 | 57,90K |
| 2026-09-04 | $1.826,72 | -0,88 % | $1.826,91 | $1.843,14 | $1.826,00 | 58,70K |
| 2026-09-03 | $1.842,98 | +1,48 % | $1.835,00 | $1.849,11 | $1.827,35 | 55,20K |
| 2026-09-02 | $1.816,06 | +1,04 % | $1.817,02 | $1.841,23 | $1.800,50 | 74,40K |
| 2026-09-01 | $1.797,28 | -0,31 % | $1.808,28 | $1.820,00 | $1.793,03 | 73,20K |
| 2026-08-31 | $1.802,91 | -0,87 % | $1.810,31 | $1.813,69 | $1.798,00 | 89,10K |
| 2026-08-28 | $1.818,69 | +0,71 % | $1.815,00 | $1.824,03 | $1.807,15 | 59,50K |
| 2026-08-27 | $1.805,82 | -0,54 % | $1.832,90 | $1.832,90 | $1.791,00 | 62,20K |
| 2026-08-26 | $1.815,57 | +0,37 % | $1.809,00 | $1.831,03 | $1.808,93 | 55,60K |
| 2026-08-25 | $1.808,90 | -0,46 % | $1.818,67 | $1.820,17 | $1.802,99 | 55,10K |
| 2026-08-24 | $1.817,30 | +1,21 % | $1.794,64 | $1.820,75 | $1.794,64 | 57,10K |
| 2026-08-21 | $1.795,62 | +0,41 % | $1.792,71 | $1.802,56 | $1.785,88 | 77,60K |
| 2026-08-20 | $1.788,29 | -0,38 % | $1.790,00 | $1.798,81 | $1.783,00 | 69,60K |
| 2026-08-19 | $1.795,04 | -1,10 % | $1.808,19 | $1.826,96 | $1.793,66 | 67,00K |
| 2026-08-18 | $1.815,09 | +0,88 % | $1.820,00 | $1.832,87 | $1.811,39 | 49,60K |
| 2026-08-17 | $1.799,20 | -2,60 % | $1.844,60 | $1.845,25 | $1.795,01 | 51,10K |
| 2026-08-14 | $1.847,24 | +0,56 % | $1.830,00 | $1.849,86 | $1.826,87 | 39,10K |
| 2026-08-13 | $1.836,98 | -0,30 % | $1.850,48 | $1.868,46 | $1.827,12 | 46,80K |
| 2026-08-12 | $1.842,46 | +0,08 % | $1.828,81 | $1.854,83 | $1.825,00 | 53,60K |
| 2026-08-11 | $1.841,04 | +0,05 % | $1.841,00 | $1.854,95 | $1.835,00 | 56,30K |
| 2026-08-10 | $1.840,08 | -1,87 % | $1.875,05 | $1.888,67 | $1.837,31 | 55,80K |
| 2026-08-07 | $1.875,05 | +0,20 % | $1.866,13 | $1.884,75 | $1.861,50 | 51,20K |
| 2026-08-06 | $1.871,33 | -0,36 % | $1.893,92 | $1.893,92 | $1.862,69 | 46,30K |
| 2026-08-05 | $1.878,03 | -0,51 % | $1.896,86 | $1.904,64 | $1.868,00 | 71,00K |
| 2026-08-04 | $1.887,65 | +0,46 % | $1.879,09 | $1.910,00 | $1.870,00 | 81,10K |
| 2026-08-03 | $1.879,09 | -0,17 % | $1.882,34 | $1.903,31 | $1.856,73 | 98,60K |
| 2026-07-31 | $1.882,34 | -0,20 % | $1.887,00 | $1.901,79 | $1.863,82 | 122,80K |
| 2026-07-30 | $1.886,16 | -6,39 % | $1.958,86 | $1.974,00 | $1.867,18 | 125,40K |
| 2026-07-29 | $2.015,00 | -1,19 % | $2.013,27 | $2.044,35 | $2.005,45 | 75,10K |
| 2026-07-28 | $2.039,35 | +1,21 % | $2.034,62 | $2.054,37 | $2.024,66 | 76,60K |
| 2026-07-27 | $2.014,95 | +1,02 % | $2.005,37 | $2.022,83 | $1.994,00 | 48,00K |
| 2026-07-24 | $1.994,70 | +1,69 % | $1.961,20 | $2.003,07 | $1.958,29 | 38,00K |
| 2026-07-23 | $1.961,57 | +0,87 % | $1.944,45 | $1.964,70 | $1.921,65 | 37,40K |
| 2026-07-22 | $1.944,60 | -0,93 % | $1.970,00 | $1.976,33 | $1.935,01 | 42,90K |
| 2026-07-21 | $1.962,93 | -0,77 % | $1.978,14 | $1.982,46 | $1.954,54 | 50,70K |
| 2026-07-20 | $1.978,14 | +0,29 % | $1.973,59 | $1.990,97 | $1.970,07 | 45,60K |
| 2026-07-17 | $1.972,43 | +0,57 % | $1.961,26 | $1.990,92 | $1.959,29 | 44,90K |
| 2026-07-16 | $1.961,25 | +2,00 % | $1.920,00 | $1.963,71 | $1.919,95 | 56,20K |
| 2026-07-15 | $1.922,77 | -1,05 % | $1.931,38 | $1.941,85 | $1.909,67 | 96,00K |
| 2026-07-14 | $1.943,22 | -0,97 % | $1.959,28 | $1.973,41 | $1.941,32 | 70,40K |
| 2026-07-13 | $1.962,27 | +0,64 % | $1.963,91 | $1.970,65 | $1.947,92 | 44,10K |
| 2026-07-10 | $1.949,75 | +0,02 % | $1.954,25 | $1.968,91 | $1.940,49 | 44,20K |
| 2026-07-09 | $1.949,44 | -0,39 % | $1.967,32 | $1.982,49 | $1.944,53 | 61,00K |
| 2026-07-08 | $1.957,09 | -0,62 % | $1.953,55 | $1.976,12 | $1.950,60 | 76,20K |
| 2026-07-07 | $1.969,34 | -0,44 % | $1.997,81 | $2.016,00 | $1.964,20 | 85,80K |
| 2026-07-06 | $1.978,05 | -0,08 % | $1.986,25 | $1.990,68 | $1.959,98 | 83,00K |
| 2026-07-02 | $1.979,65 | +3,29 % | $1.923,89 | $1.982,15 | $1.902,26 | 92,40K |
| 2026-07-01 | $1.916,64 | -1,86 % | $1.940,01 | $1.952,24 | $1.910,92 | 121,90K |
| 2026-06-30 | $1.953,01 | -0,16 % | $1.950,88 | $1.972,41 | $1.932,20 | 80,20K |
| 2026-06-29 | $1.956,08 | +1,88 % | $1.925,00 | $1.957,79 | $1.910,58 | 85,10K |
| 2026-06-26 | $1.920,06 | +1,95 % | $1.897,53 | $1.926,00 | $1.897,01 | 145,00K |
| 2026-06-25 | $1.883,38 | -0,89 % | $1.895,47 | $1.914,88 | $1.877,55 | 66,00K |
| 2026-06-24 | $1.900,36 | +0,34 % | $1.895,42 | $1.924,67 | $1.892,54 | 53,20K |
| 2026-06-23 | $1.893,97 | +1,89 % | $1.868,95 | $1.896,14 | $1.860,00 | 57,50K |
| 2026-06-22 | $1.858,91 | +0,64 % | $1.852,68 | $1.878,78 | $1.852,68 | 62,60K |
| 2026-06-18 | $1.847,16 | -1,14 % | $1.871,91 | $1.879,77 | $1.846,03 | 90,60K |
| 2026-06-17 | $1.868,43 | -0,61 % | $1.871,36 | $1.900,00 | $1.856,27 | 59,80K |
| 2026-06-16 | $1.879,85 | +1,39 % | $1.867,53 | $1.884,86 | $1.855,43 | 71,90K |
| 2026-06-15 | $1.854,05 | +0,44 % | $1.850,00 | $1.866,59 | $1.841,19 | 101,10K |
| 2026-06-12 | $1.846,00 | +0,87 % | $1.841,00 | $1.849,93 | $1.824,00 | 79,60K |
| 2026-06-11 | $1.830,00 | +0,50 % | $1.829,59 | $1.848,80 | $1.821,88 | 85,00K |
| 2026-06-10 | $1.820,94 | +0,31 % | $1.820,00 | $1.852,47 | $1.815,81 | 86,60K |
| 2026-06-09 | $1.815,35 | +1,08 % | $1.800,39 | $1.823,37 | $1.799,98 | 81,60K |
| 2026-06-08 | $1.795,99 | -1,25 % | $1.803,52 | $1.817,50 | $1.795,42 | 60,20K |
| 2026-06-05 | $1.818,67 | +2,27 % | $1.792,07 | $1.827,01 | $1.792,07 | 69,80K |
| 2026-06-04 | $1.778,35 | +0,04 % | $1.801,07 | $1.816,29 | $1.773,48 | 66,10K |
| 2026-06-03 | $1.777,63 | -0,55 % | $1.780,45 | $1.797,00 | $1.761,00 | 72,20K |
| 2026-06-02 | $1.787,48 | -0,12 % | $1.781,32 | $1.795,31 | $1.776,01 | 72,30K |
| 2026-06-01 | $1.789,67 | -1,43 % | $1.816,84 | $1.830,04 | $1.782,42 | 87,70K |
| 2026-05-29 | $1.815,59 | -1,67 % | $1.844,42 | $1.865,00 | $1.810,01 | 151,20K |
| 2026-05-28 | $1.846,37 | -0,08 % | $1.839,00 | $1.864,64 | $1.830,00 | 80,60K |
| 2026-05-27 | $1.847,87 | -0,57 % | $1.855,00 | $1.875,00 | $1.841,57 | 67,20K |
| 2026-05-26 | $1.858,44 | +0,03 % | $1.858,33 | $1.875,00 | $1.848,25 | 65,50K |
| 2026-05-22 | $1.857,89 | +0,24 % | $1.844,44 | $1.862,84 | $1.820,58 | 66,70K |