485,921CHF
0,19%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 483,60 | 488,00 | 483,60 | 486,30 | 0,27% | 253.381,00 |
27.03.2024 | 485,00 | 487,60 | 483,40 | 485,00 | -0,08% | 292.846,00 |
26.03.2024 | 485,00 | 487,60 | 484,50 | 485,40 | 0,04% | 279.095,00 |
25.03.2024 | 484,90 | 486,40 | 481,00 | 485,20 | 0,06% | 292.873,00 |
22.03.2024 | 484,30 | 487,30 | 484,20 | 484,90 | -0,14% | 220.369,00 |
21.03.2024 | 489,90 | 492,90 | 485,60 | 485,60 | -0,51% | 325.193,00 |
20.03.2024 | 486,70 | 490,20 | 486,30 | 488,10 | 0,37% | 417.166,00 |
19.03.2024 | 485,30 | 487,10 | 482,60 | 486,30 | 0,16% | 347.337,00 |
18.03.2024 | 485,50 | 487,20 | 483,00 | 485,50 | -0,23% | 321.671,00 |
15.03.2024 | 485,00 | 488,50 | 484,80 | 486,60 | 0,00% | 1.020.368,00 |
14.03.2024 | 486,60 | 488,10 | 485,30 | 486,60 | -0,14% | 424.793,00 |
13.03.2024 | 485,80 | 488,40 | 485,20 | 487,30 | 0,41% | 374.651,00 |
12.03.2024 | 483,00 | 485,90 | 481,10 | 485,30 | 0,54% | 252.122,00 |
11.03.2024 | 477,90 | 482,70 | 476,60 | 482,70 | 0,90% | 283.772,00 |
08.03.2024 | 480,00 | 481,80 | 478,30 | 478,40 | -0,08% | 338.363,00 |
07.03.2024 | 475,20 | 479,90 | 475,20 | 478,80 | 0,95% | 357.366,00 |
06.03.2024 | 469,60 | 474,30 | 469,10 | 474,30 | 0,87% | 197.561,00 |
05.03.2024 | 465,20 | 470,20 | 464,00 | 470,20 | 1,01% | 176.736,00 |
04.03.2024 | 467,10 | 467,20 | 461,90 | 465,50 | -0,32% | 234.167,00 |
01.03.2024 | 472,10 | 473,60 | 466,70 | 467,00 | -0,64% | 266.611,00 |
29.02.2024 | 470,40 | 473,60 | 468,80 | 470,00 | -0,09% | 439.182,00 |
28.02.2024 | 468,50 | 471,50 | 466,90 | 470,40 | 1,16% | 323.776,00 |
27.02.2024 | 465,00 | 467,20 | 463,40 | 465,00 | -0,06% | 235.120,00 |
26.02.2024 | 460,70 | 466,60 | 460,40 | 465,30 | 0,50% | 250.608,00 |
23.02.2024 | 460,00 | 463,80 | 459,40 | 463,00 | 0,89% | 283.764,00 |
22.02.2024 | 452,40 | 461,80 | 451,90 | 458,90 | 2,64% | 720.707,00 |
21.02.2024 | 443,80 | 447,90 | 442,20 | 447,10 | 0,72% | 245.728,00 |
20.02.2024 | 441,40 | 445,80 | 440,40 | 443,90 | 0,77% | 353.353,00 |
19.02.2024 | 442,40 | 442,90 | 440,20 | 440,50 | -0,20% | 141.116,00 |
16.02.2024 | 441,80 | 445,10 | 441,10 | 441,40 | -0,05% | 216.301,00 |
15.02.2024 | 438,60 | 441,70 | 437,60 | 441,60 | 0,96% | 217.376,00 |
14.02.2024 | 435,60 | 438,90 | 435,20 | 437,40 | 0,25% | 265.121,00 |
13.02.2024 | 433,10 | 437,40 | 433,10 | 436,30 | 0,93% | 258.659,00 |
12.02.2024 | 433,80 | 433,80 | 430,70 | 432,30 | 0,56% | 287.173,00 |
09.02.2024 | 433,00 | 434,70 | 428,20 | 429,90 | -0,65% | 243.716,00 |
08.02.2024 | 439,00 | 439,50 | 432,70 | 432,70 | -1,97% | 417.203,00 |
07.02.2024 | 440,90 | 443,00 | 439,70 | 441,40 | 0,36% | 215.652,00 |
06.02.2024 | 442,00 | 444,20 | 438,50 | 439,80 | -0,20% | 171.570,00 |
05.02.2024 | 437,00 | 440,70 | 436,90 | 440,70 | 0,78% | 161.194,00 |
02.02.2024 | 434,40 | 438,20 | 432,50 | 437,30 | 1,13% | 194.924,00 |
01.02.2024 | 436,80 | 437,60 | 431,30 | 432,40 | -1,53% | 328.743,00 |
31.01.2024 | 442,40 | 444,30 | 439,10 | 439,10 | 0,16% | 248.128,00 |
30.01.2024 | 438,60 | 442,50 | 436,90 | 438,40 | -1,26% | 344.733,00 |
29.01.2024 | 443,50 | 445,20 | 441,70 | 444,00 | 0,29% | 170.475,00 |
26.01.2024 | 439,70 | 444,30 | 439,70 | 442,70 | 0,20% | 179.682,00 |
25.01.2024 | 440,00 | 442,00 | 439,10 | 441,80 | 0,09% | 208.736,00 |
24.01.2024 | 439,50 | 441,40 | 437,10 | 441,40 | 0,57% | 243.024,00 |
23.01.2024 | 441,80 | 443,40 | 437,90 | 438,90 | -0,66% | 306.320,00 |
22.01.2024 | 436,50 | 441,90 | 436,50 | 441,80 | 1,75% | 232.728,00 |
19.01.2024 | 431,20 | 435,70 | 431,10 | 434,20 | 0,93% | 323.248,00 |
18.01.2024 | 433,20 | 434,30 | 430,20 | 430,20 | -0,94% | 284.751,00 |
17.01.2024 | 438,40 | 439,40 | 432,00 | 434,30 | -1,83% | 315.304,00 |
16.01.2024 | 438,60 | 442,40 | 437,30 | 442,40 | 0,77% | 274.567,00 |
15.01.2024 | 438,30 | 440,60 | 437,90 | 439,00 | 0,48% | 227.526,00 |
12.01.2024 | 435,30 | 439,40 | 434,70 | 436,90 | 0,95% | 295.691,00 |
11.01.2024 | 437,50 | 438,70 | 432,80 | 432,80 | -0,71% | 286.128,00 |
10.01.2024 | 435,80 | 438,20 | 434,60 | 435,90 | -0,71% | 335.932,00 |
09.01.2024 | 438,00 | 440,30 | 436,50 | 439,00 | 0,41% | 265.920,00 |
08.01.2024 | 437,00 | 438,70 | 434,80 | 437,20 | -0,09% | 204.833,00 |
05.01.2024 | 437,50 | 439,90 | 433,30 | 437,60 | -0,21% | 192.927,00 |
04.01.2024 | 439,80 | 441,30 | 434,50 | 438,50 | -1,06% | 302.187,00 |
03.01.2024 | 445,60 | 447,60 | 441,60 | 443,20 | 0,82% | 295.571,00 |
29.12.2023 | 438,50 | 439,60 | 436,80 | 439,60 | 0,87% | 145.296,00 |
28.12.2023 | 439,10 | 440,40 | 435,80 | 435,80 | -0,64% | 161.069,00 |
27.12.2023 | 441,20 | 441,70 | 437,90 | 438,60 | -0,48% | 142.786,00 |
22.12.2023 | 441,00 | 443,00 | 439,60 | 440,70 | 0,07% | 157.934,00 |
21.12.2023 | 442,40 | 443,10 | 439,20 | 440,40 | -0,54% | 194.600,00 |
20.12.2023 | 444,00 | 444,50 | 441,40 | 442,80 | -0,14% | 244.565,00 |
19.12.2023 | 443,80 | 444,50 | 441,60 | 443,40 | 0,00% | 388.175,00 |
18.12.2023 | 445,00 | 447,50 | 443,20 | 443,40 | -0,25% | 252.074,00 |
15.12.2023 | 445,10 | 447,60 | 442,30 | 444,50 | -0,25% | 1.018.100,00 |
14.12.2023 | 449,50 | 454,60 | 444,00 | 445,60 | -1,79% | 511.007,00 |
13.12.2023 | 452,30 | 455,90 | 451,30 | 453,70 | 0,29% | 365.233,00 |
12.12.2023 | 449,60 | 452,40 | 448,90 | 452,40 | 0,60% | 320.617,00 |
11.12.2023 | 450,10 | 450,60 | 443,60 | 449,70 | -0,20% | 342.491,00 |
08.12.2023 | 450,00 | 450,90 | 446,60 | 450,60 | 0,09% | 324.094,00 |
07.12.2023 | 447,10 | 450,60 | 446,90 | 450,20 | 0,72% | 263.627,00 |
06.12.2023 | 444,00 | 448,80 | 443,70 | 447,00 | 0,59% | 275.382,00 |
05.12.2023 | 440,00 | 444,40 | 439,30 | 444,40 | 0,77% | 254.018,00 |
04.12.2023 | 438,90 | 441,50 | 437,20 | 441,00 | 0,52% | 156.802,00 |
01.12.2023 | 439,70 | 441,70 | 438,20 | 438,70 | 0,18% | 222.938,00 |
30.11.2023 | 435,60 | 438,10 | 434,80 | 437,90 | 0,55% | 646.727,00 |
29.11.2023 | 433,20 | 435,80 | 430,10 | 435,50 | 0,14% | 231.493,00 |
28.11.2023 | 433,90 | 437,50 | 433,00 | 434,90 | -0,21% | 193.775,00 |
27.11.2023 | 435,90 | 437,40 | 434,80 | 435,80 | 0,00% | 148.895,00 |
24.11.2023 | 434,00 | 437,80 | 432,90 | 435,80 | 0,46% | 280.069,00 |
23.11.2023 | 432,00 | 434,10 | 430,20 | 433,80 | 0,51% | 285.510,00 |
22.11.2023 | 434,00 | 435,20 | 431,50 | 431,60 | -0,35% | 236.606,00 |
21.11.2023 | 432,60 | 435,00 | 430,40 | 433,10 | -0,69% | 252.045,00 |
20.11.2023 | 437,30 | 438,50 | 433,60 | 436,10 | -0,21% | 269.969,00 |
17.11.2023 | 432,50 | 438,30 | 432,30 | 437,00 | 1,58% | 332.104,00 |
16.11.2023 | 430,00 | 432,20 | 425,60 | 430,20 | -0,53% | 425.665,00 |
15.11.2023 | 435,10 | 435,90 | 431,20 | 432,50 | -0,60% | 339.825,00 |
14.11.2023 | 436,00 | 437,60 | 432,60 | 435,10 | 0,16% | 226.413,00 |
13.11.2023 | 431,00 | 434,90 | 431,00 | 434,40 | 0,79% | 504.861,00 |
10.11.2023 | 432,80 | 436,20 | 429,80 | 431,00 | -0,23% | 353.063,00 |
09.11.2023 | 433,50 | 435,50 | 429,90 | 432,00 | -0,37% | 421.675,00 |
08.11.2023 | 430,90 | 435,20 | 427,60 | 433,60 | 0,09% | 326.841,00 |
07.11.2023 | 435,00 | 436,50 | 433,00 | 433,20 | -0,44% | 175.855,00 |
06.11.2023 | 436,40 | 437,30 | 433,30 | 435,10 | -0,50% | 271.521,00 |