46,700€
2,86%
Echtzeit-Aktienkurs ZURICH INS.ADR 1/10/SF-,1
Bid:
Ask:
Aktienkurse zur ZURICH INS.ADR 1/10/SF-,1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 1,76% | 6,00 |
08.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
07.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
06.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
03.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
02.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
30.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
29.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
26.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
25.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
24.04.2024 | 46,00 | 46,80 | 45,80 | 45,80 | -0,43% | 25,00 |
23.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
22.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
19.04.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,89% | - |
18.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
17.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
16.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
15.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
12.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -6,15% | - |
11.04.2024 | 47,80 | 48,80 | 47,80 | 48,80 | 2,52% | 300,00 |
10.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
09.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
08.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
05.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
04.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
03.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
02.04.2024 | 52,00 | 52,00 | 50,00 | 50,00 | 1,21% | 260,00 |
28.03.2024 | 49,00 | 49,40 | 49,00 | 49,40 | 0,82% | 113,00 |
27.03.2024 | 49,20 | 49,20 | 49,00 | 49,00 | -0,81% | 5,00 |
26.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
25.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 20,00 |
22.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
21.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
20.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
19.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
18.03.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 20,00 |
15.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
14.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
13.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
12.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
11.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
08.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
07.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
06.03.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 1,25% | - |
05.03.2024 | 48,00 | 48,80 | 48,00 | 48,00 | 0,42% | 6,00 |
04.03.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -1,65% | - |
01.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
29.02.2024 | 48,80 | 50,00 | 48,80 | 50,00 | 2,88% | 25,00 |
28.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
27.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
26.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
23.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
22.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | 80,00 |
21.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
20.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
19.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
16.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
15.02.2024 | 45,80 | 45,80 | 45,40 | 45,40 | 0,00% | - |
14.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
13.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
12.02.2024 | 45,40 | 46,20 | 45,20 | 46,20 | 1,32% | 1.100,00 |
09.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
08.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | 220,00 |
07.02.2024 | 46,60 | 47,60 | 46,60 | 47,60 | 2,15% | 143,00 |
06.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
05.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
02.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
01.02.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -1,28% | - |
31.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
30.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
29.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
26.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
25.01.2024 | 46,20 | 47,40 | 46,20 | 47,40 | 3,04% | 212,00 |
24.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 35,00 |
23.01.2024 | 46,20 | 46,20 | 46,00 | 46,00 | 0,44% | - |
22.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
19.01.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -0,44% | 23,00 |
18.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
17.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
16.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
15.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
12.01.2024 | 46,20 | 47,20 | 46,20 | 47,20 | 1,72% | 340,00 |
11.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
10.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
09.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
08.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
05.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
04.01.2024 | 47,40 | 47,40 | 46,40 | 46,40 | -0,43% | 3,00 |
03.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
02.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
29.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
28.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
27.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
22.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
21.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
20.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
19.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
18.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
15.12.2023 | 46,40 | 47,20 | 46,40 | 47,20 | 0,85% | 1,00 |
14.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |