499,350€
0,92%
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 | 494,80 | 500,70 | 494,05 | 499,35 | 0,92% | 618,00 |
27.03.2024 | 495,95 | 497,70 | 492,70 | 494,80 | -0,18% | 399,00 |
26.03.2024 | 497,15 | 499,05 | 494,55 | 495,70 | -0,29% | 256,00 |
25.03.2024 | 499,85 | 500,70 | 494,75 | 497,15 | -0,54% | 598,00 |
22.03.2024 | 497,60 | 501,40 | 497,05 | 499,85 | 0,45% | 54,00 |
21.03.2024 | 506,00 | 507,20 | 497,60 | 497,60 | -1,66% | 84,00 |
20.03.2024 | 504,60 | 507,30 | 503,00 | 506,00 | 0,28% | 8,00 |
19.03.2024 | 501,75 | 505,10 | 501,10 | 504,60 | 0,46% | 77,00 |
18.03.2024 | 506,00 | 506,30 | 501,20 | 502,30 | -0,73% | 10,00 |
15.03.2024 | 506,00 | 509,70 | 503,50 | 506,00 | 0,00% | 150,00 |
14.03.2024 | 506,90 | 507,40 | 504,20 | 506,00 | -0,18% | 22,00 |
13.03.2024 | 506,20 | 508,80 | 505,90 | 506,90 | 0,14% | 523,00 |
12.03.2024 | 502,30 | 506,50 | 501,90 | 506,20 | 0,78% | 40,00 |
11.03.2024 | 498,35 | 502,50 | 497,40 | 502,30 | 0,79% | 58,00 |
08.03.2024 | 498,80 | 502,70 | 498,20 | 498,35 | -0,09% | 50,00 |
07.03.2024 | 491,60 | 501,10 | 491,00 | 498,80 | 1,34% | 192,00 |
06.03.2024 | 489,70 | 493,05 | 488,90 | 492,20 | 0,60% | 80,00 |
05.03.2024 | 481,80 | 489,50 | 481,80 | 489,25 | 1,36% | 70,00 |
04.03.2024 | 488,45 | 488,65 | 480,85 | 482,70 | -1,12% | 153,00 |
01.03.2024 | 494,90 | 494,90 | 486,10 | 488,15 | -1,12% | 44,00 |
29.02.2024 | 493,65 | 496,85 | 492,10 | 493,70 | 0,11% | 16,00 |
28.02.2024 | 487,90 | 494,70 | 487,90 | 493,15 | 0,97% | 164,00 |
27.02.2024 | 486,80 | 489,40 | 485,55 | 488,40 | 0,33% | 66,00 |
26.02.2024 | 484,70 | 489,25 | 482,80 | 486,80 | 0,49% | 55,00 |
23.02.2024 | 481,65 | 486,65 | 481,20 | 484,45 | 0,62% | 124,00 |
22.02.2024 | 469,35 | 485,00 | 469,35 | 481,45 | 2,53% | 312,00 |
21.02.2024 | 465,95 | 470,80 | 464,40 | 469,55 | 0,77% | 147,00 |
20.02.2024 | 464,15 | 468,15 | 462,80 | 465,95 | 0,39% | 38,00 |
19.02.2024 | 464,70 | 466,30 | 463,80 | 464,15 | -0,12% | 120,00 |
16.02.2024 | 466,50 | 469,15 | 464,50 | 464,70 | -0,44% | 39,00 |
15.02.2024 | 460,55 | 466,75 | 460,55 | 466,75 | 1,30% | 273,00 |
14.02.2024 | 458,55 | 462,15 | 458,15 | 460,75 | 0,48% | 61,00 |
13.02.2024 | 458,15 | 461,20 | 457,15 | 458,55 | 0,14% | 91,00 |
12.02.2024 | 455,65 | 460,50 | 455,65 | 457,90 | 0,49% | 174,00 |
09.02.2024 | 461,00 | 461,20 | 453,80 | 455,65 | -1,16% | 383,00 |
08.02.2024 | 470,40 | 470,70 | 459,90 | 461,00 | -1,98% | 139,00 |
07.02.2024 | 470,60 | 471,95 | 468,65 | 470,30 | -0,02% | 40,00 |
06.02.2024 | 470,80 | 474,55 | 468,20 | 470,40 | -0,03% | 192,00 |
05.02.2024 | 467,70 | 471,45 | 467,00 | 470,55 | 0,71% | 72,00 |
02.02.2024 | 465,40 | 469,65 | 463,75 | 467,25 | 0,35% | 143,00 |
01.02.2024 | 470,60 | 471,35 | 462,55 | 465,60 | -1,06% | 35,00 |
31.01.2024 | 468,10 | 475,95 | 467,55 | 470,60 | 0,59% | 5,00 |
30.01.2024 | 476,80 | 477,05 | 466,70 | 467,85 | -1,88% | 261,00 |
29.01.2024 | 470,40 | 477,15 | 470,40 | 476,80 | 1,12% | 38,00 |
26.01.2024 | 469,45 | 473,25 | 467,75 | 471,50 | 0,44% | 203,00 |
25.01.2024 | 467,25 | 470,40 | 466,10 | 469,45 | 0,35% | 152,00 |
24.01.2024 | 467,95 | 468,25 | 463,70 | 467,80 | 0,52% | 99,00 |
23.01.2024 | 466,70 | 468,85 | 463,20 | 465,40 | -0,24% | 65,00 |
22.01.2024 | 459,45 | 467,25 | 459,45 | 466,50 | 1,49% | 608,00 |
19.01.2024 | 457,05 | 460,80 | 455,85 | 459,65 | 0,51% | 54,00 |
18.01.2024 | 461,65 | 462,35 | 456,35 | 457,30 | -0,94% | 64,00 |
17.01.2024 | 470,20 | 470,25 | 459,95 | 461,65 | -2,21% | 278,00 |
16.01.2024 | 468,40 | 472,80 | 466,20 | 472,10 | 0,79% | 137,00 |
15.01.2024 | 468,25 | 471,65 | 467,55 | 468,40 | 0,24% | 25,00 |
12.01.2024 | 463,70 | 469,75 | 463,45 | 467,30 | 0,83% | 65,00 |
11.01.2024 | 468,25 | 469,85 | 462,65 | 463,45 | -1,03% | 35,00 |
10.01.2024 | 471,05 | 471,25 | 465,80 | 468,25 | -0,70% | 8,00 |
09.01.2024 | 471,50 | 473,35 | 468,50 | 471,55 | -0,05% | 71,00 |
08.01.2024 | 468,05 | 472,00 | 466,95 | 471,80 | 0,37% | 18,00 |
05.01.2024 | 470,40 | 473,15 | 465,05 | 470,05 | -0,18% | 2,00 |
04.01.2024 | 474,55 | 475,40 | 466,50 | 470,90 | -0,81% | 193,00 |
03.01.2024 | 472,80 | 480,75 | 472,80 | 474,75 | 0,36% | 27,00 |
02.01.2024 | 473,30 | 475,60 | 468,60 | 473,05 | 0,10% | 32,00 |
29.12.2023 | 471,20 | 472,60 | 470,00 | 472,60 | 0,42% | - |
28.12.2023 | 468,35 | 472,40 | 467,90 | 470,60 | 0,63% | 75,00 |
27.12.2023 | 467,70 | 468,85 | 463,90 | 467,65 | 0,04% | 60,00 |
22.12.2023 | 467,95 | 470,35 | 466,75 | 467,45 | -0,11% | 4,00 |
21.12.2023 | 468,85 | 469,55 | 465,25 | 467,95 | 0,16% | - |
20.12.2023 | 469,30 | 470,55 | 466,75 | 467,20 | -0,41% | 25,00 |
19.12.2023 | 468,90 | 470,05 | 465,65 | 469,10 | 0,10% | - |
18.12.2023 | 470,30 | 471,85 | 467,35 | 468,65 | -0,24% | 55,00 |
15.12.2023 | 469,45 | 470,65 | 466,15 | 469,80 | 0,42% | 143,00 |
14.12.2023 | 481,45 | 482,70 | 465,85 | 467,85 | -2,82% | 14,00 |
13.12.2023 | 477,60 | 482,50 | 477,10 | 481,45 | 0,81% | 7,00 |
12.12.2023 | 476,05 | 478,45 | 474,90 | 477,60 | 0,49% | 143,00 |
11.12.2023 | 475,35 | 475,80 | 468,50 | 475,25 | 0,04% | 14,00 |
08.12.2023 | 475,60 | 477,30 | 473,40 | 475,05 | -0,06% | 142,00 |
07.12.2023 | 474,30 | 477,65 | 473,60 | 475,35 | 0,22% | 18,00 |
06.12.2023 | 470,60 | 475,95 | 470,05 | 474,30 | 0,94% | 186,00 |
05.12.2023 | 466,45 | 470,35 | 465,25 | 469,90 | 0,79% | 75,00 |
04.12.2023 | 463,40 | 466,70 | 460,45 | 466,20 | 0,43% | 112,00 |
01.12.2023 | 459,45 | 464,75 | 459,25 | 464,20 | 1,19% | 325,00 |
30.11.2023 | 453,70 | 461,15 | 453,05 | 458,75 | 1,26% | 1.055,00 |
29.11.2023 | 451,55 | 453,50 | 446,45 | 453,05 | 0,33% | 7,00 |
28.11.2023 | 451,40 | 453,80 | 450,15 | 451,55 | -0,01% | 97,00 |
27.11.2023 | 451,10 | 454,00 | 450,90 | 451,60 | -0,04% | 21,00 |
24.11.2023 | 450,30 | 453,80 | 448,80 | 451,80 | 0,33% | 25,00 |
23.11.2023 | 449,00 | 450,40 | 446,45 | 450,30 | 0,33% | 5,00 |
22.11.2023 | 448,90 | 451,30 | 448,10 | 448,80 | 0,03% | 260,00 |
21.11.2023 | 450,75 | 450,75 | 445,25 | 448,65 | -0,47% | 132,00 |
20.11.2023 | 451,90 | 454,05 | 448,40 | 450,75 | -0,50% | 250,00 |
17.11.2023 | 446,40 | 454,35 | 445,95 | 453,00 | 1,48% | 346,00 |
16.11.2023 | 448,10 | 448,50 | 441,45 | 446,40 | -0,32% | 288,00 |
15.11.2023 | 450,25 | 451,70 | 447,55 | 447,85 | -0,60% | 35,00 |
14.11.2023 | 450,15 | 452,20 | 447,65 | 450,55 | 0,04% | - |
13.11.2023 | 447,60 | 450,85 | 447,20 | 450,35 | 0,46% | 12,00 |
10.11.2023 | 447,90 | 452,70 | 445,85 | 448,30 | 0,04% | 8,00 |
09.11.2023 | 450,30 | 452,55 | 445,80 | 448,10 | -0,44% | 84,00 |
08.11.2023 | 448,90 | 452,55 | 444,25 | 450,10 | -0,13% | 10,00 |
07.11.2023 | 451,00 | 453,20 | 450,10 | 450,70 | -0,16% | 5,00 |