46,700€
-1,27%
Echtzeit-Aktienkurs Zurich Insurance Group AG (Sp ADRs)
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG (Sp ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,30 | 47,50 | 46,70 | 46,70 | -1,27% | - |
| 09.05.2024 | 46,50 | 47,80 | 46,50 | 47,30 | 1,28% | - |
| 08.05.2024 | 46,10 | 46,90 | 46,10 | 46,70 | 0,86% | - |
| 07.05.2024 | 45,70 | 46,30 | 45,70 | 46,30 | 1,31% | - |
| 06.05.2024 | 45,10 | 45,90 | 45,00 | 45,70 | 1,33% | - |
| 03.05.2024 | 45,10 | 45,50 | 44,90 | 45,10 | -0,44% | - |
| 02.05.2024 | 45,30 | 45,70 | 45,10 | 45,30 | 0,00% | - |
| 30.04.2024 | 45,50 | 45,70 | 45,10 | 45,30 | -0,44% | - |
| 29.04.2024 | 45,10 | 45,50 | 45,00 | 45,50 | 0,89% | - |
| 26.04.2024 | 45,10 | 45,50 | 44,70 | 45,10 | -0,88% | - |
| 25.04.2024 | 45,50 | 45,80 | 44,90 | 45,50 | 0,00% | 27,00 |
| 24.04.2024 | 46,50 | 46,90 | 45,50 | 45,50 | -2,57% | - |
| 23.04.2024 | 46,50 | 46,70 | 46,30 | 46,70 | 0,43% | - |
| 22.04.2024 | 46,10 | 46,70 | 46,10 | 46,50 | 0,87% | - |
| 19.04.2024 | 45,50 | 46,30 | 44,70 | 46,10 | 1,32% | - |
| 18.04.2024 | 45,70 | 46,10 | 45,50 | 45,50 | -0,44% | - |
| 17.04.2024 | 46,10 | 46,90 | 45,70 | 45,70 | -0,87% | - |
| 16.04.2024 | 46,50 | 46,70 | 45,70 | 46,10 | -0,86% | - |
| 15.04.2024 | 46,50 | 47,10 | 46,30 | 46,50 | 0,00% | 100,00 |
| 12.04.2024 | 45,60 | 48,40 | 45,60 | 46,50 | -3,53% | 100,00 |
| 11.04.2024 | 48,30 | 48,40 | 47,80 | 48,20 | -0,21% | - |
| 10.04.2024 | 48,10 | 48,30 | 47,70 | 48,30 | 0,42% | - |
| 09.04.2024 | 48,50 | 48,50 | 48,10 | 48,10 | -0,82% | 2.711,00 |
| 08.04.2024 | 48,50 | 48,70 | 48,30 | 48,50 | 0,00% | - |
| 05.04.2024 | 48,30 | 48,70 | 48,10 | 48,50 | 0,41% | - |
| 04.04.2024 | 48,70 | 49,10 | 48,30 | 48,30 | -1,23% | - |
| 03.04.2024 | 49,50 | 49,60 | 48,70 | 48,90 | -1,21% | - |
| 02.04.2024 | 49,80 | 50,15 | 49,30 | 49,50 | -0,60% | - |
| 28.03.2024 | 49,40 | 50,20 | 49,30 | 49,80 | 0,81% | - |
| 27.03.2024 | 49,60 | 49,85 | 49,30 | 49,40 | -0,40% | - |
| 26.03.2024 | 49,80 | 49,95 | 49,40 | 49,60 | -0,40% | 13,00 |
| 25.03.2024 | 50,10 | 50,15 | 49,40 | 49,80 | -0,60% | - |
| 22.03.2024 | 49,75 | 50,20 | 49,60 | 50,10 | 0,70% | - |
| 21.03.2024 | 50,70 | 50,75 | 49,70 | 49,75 | -1,87% | - |
| 20.03.2024 | 50,40 | 50,70 | 50,25 | 50,70 | 0,60% | - |
| 19.03.2024 | 50,05 | 50,50 | 50,05 | 50,40 | 0,20% | - |
| 18.03.2024 | 50,55 | 50,80 | 50,05 | 50,30 | -0,49% | - |
| 15.03.2024 | 50,55 | 51,50 | 50,40 | 50,55 | 0,00% | - |
| 14.03.2024 | 50,55 | 50,90 | 50,25 | 50,55 | 0,00% | - |
| 13.03.2024 | 50,50 | 51,00 | 50,50 | 50,55 | 0,10% | - |
| 12.03.2024 | 50,55 | 50,75 | 50,15 | 50,50 | 0,60% | - |
| 11.03.2024 | 49,95 | 50,30 | 49,60 | 50,20 | 0,50% | - |
| 08.03.2024 | 49,85 | 50,30 | 49,75 | 49,95 | 0,20% | - |
| 07.03.2024 | 49,10 | 50,05 | 48,90 | 49,85 | 1,12% | - |
| 06.03.2024 | 49,10 | 49,30 | 48,90 | 49,30 | 0,82% | - |
| 05.03.2024 | 48,10 | 48,90 | 48,10 | 48,90 | 1,24% | - |
| 04.03.2024 | 48,90 | 48,90 | 48,00 | 48,30 | -0,82% | - |
| 01.03.2024 | 49,50 | 49,70 | 48,70 | 48,70 | -1,22% | - |
| 29.02.2024 | 49,30 | 49,60 | 49,20 | 49,30 | 0,00% | - |
| 28.02.2024 | 48,70 | 49,50 | 48,70 | 49,30 | 0,82% | - |
| 27.02.2024 | 48,70 | 48,90 | 48,50 | 48,90 | 0,41% | - |
| 26.02.2024 | 48,50 | 48,90 | 48,30 | 48,70 | 0,41% | - |
| 23.02.2024 | 48,10 | 48,70 | 48,10 | 48,50 | 0,83% | - |
| 22.02.2024 | 46,90 | 48,50 | 46,90 | 48,10 | 2,56% | 500,00 |
| 21.02.2024 | 46,50 | 47,10 | 46,40 | 46,90 | 0,86% | - |
| 20.02.2024 | 46,40 | 46,80 | 46,20 | 46,50 | 0,22% | - |
| 19.02.2024 | 46,50 | 46,70 | 46,30 | 46,40 | -0,22% | - |
| 16.02.2024 | 46,70 | 47,00 | 46,50 | 46,50 | -0,43% | - |
| 15.02.2024 | 46,10 | 46,70 | 46,10 | 46,70 | 1,30% | - |
| 14.02.2024 | 45,90 | 46,20 | 45,80 | 46,10 | 0,44% | - |
| 13.02.2024 | 45,70 | 46,20 | 45,70 | 45,90 | 0,44% | - |
| 12.02.2024 | 45,50 | 46,00 | 45,50 | 45,70 | 0,44% | - |
| 09.02.2024 | 46,10 | 46,10 | 45,30 | 45,50 | -1,30% | - |
| 08.02.2024 | 47,10 | 47,10 | 45,90 | 46,10 | -2,12% | - |
| 07.02.2024 | 47,10 | 47,20 | 46,80 | 47,10 | 0,00% | - |
| 06.02.2024 | 47,10 | 47,40 | 46,80 | 47,10 | 0,00% | - |
| 05.02.2024 | 46,75 | 47,20 | 46,50 | 47,10 | 0,75% | - |
| 02.02.2024 | 46,70 | 47,00 | 46,40 | 46,75 | 0,11% | - |
| 01.02.2024 | 47,10 | 47,30 | 46,30 | 46,70 | -0,85% | - |
| 31.01.2024 | 46,70 | 47,60 | 46,70 | 47,10 | 0,86% | - |
| 30.01.2024 | 47,70 | 47,70 | 46,70 | 46,70 | -2,10% | - |
| 29.01.2024 | 47,10 | 47,70 | 47,10 | 47,70 | 1,27% | - |
| 26.01.2024 | 46,70 | 47,30 | 46,70 | 47,10 | 0,43% | - |
| 25.01.2024 | 46,70 | 47,10 | 46,60 | 46,90 | 0,43% | - |
| 24.01.2024 | 46,80 | 46,90 | 46,40 | 46,70 | 0,43% | - |
| 23.01.2024 | 46,70 | 46,90 | 46,30 | 46,50 | -0,43% | - |
| 22.01.2024 | 45,90 | 46,70 | 45,90 | 46,70 | 1,30% | - |
| 19.01.2024 | 45,80 | 46,10 | 45,50 | 46,10 | 0,66% | - |
| 18.01.2024 | 46,10 | 46,30 | 45,60 | 45,80 | -0,65% | 2,00 |
| 17.01.2024 | 46,70 | 46,90 | 45,90 | 46,10 | -2,54% | - |
| 16.01.2024 | 46,80 | 47,30 | 46,40 | 47,30 | 1,07% | - |
| 15.01.2024 | 46,70 | 47,20 | 46,70 | 46,80 | 0,21% | - |
| 12.01.2024 | 46,40 | 47,00 | 46,40 | 46,70 | 0,65% | - |
| 11.01.2024 | 46,90 | 47,10 | 46,20 | 46,40 | -1,07% | - |
| 10.01.2024 | 47,10 | 47,30 | 46,50 | 46,90 | -0,42% | - |
| 09.01.2024 | 47,10 | 47,40 | 46,90 | 47,10 | 0,00% | - |
| 08.01.2024 | 46,90 | 47,60 | 46,50 | 47,10 | 0,00% | - |
| 05.01.2024 | 46,90 | 47,30 | 46,50 | 47,10 | 0,00% | - |
| 04.01.2024 | 47,50 | 47,50 | 46,60 | 47,10 | -0,84% | - |
| 03.01.2024 | 47,20 | 48,10 | 47,20 | 47,50 | 0,21% | - |
| 02.01.2024 | 47,40 | 47,90 | 46,90 | 47,40 | 0,21% | 20,00 |
| 29.12.2023 | 47,20 | 47,30 | 47,00 | 47,30 | 0,64% | - |
| 28.12.2023 | 46,90 | 47,30 | 46,80 | 47,00 | 0,64% | - |
| 27.12.2023 | 46,70 | 47,10 | 46,30 | 46,70 | 0,00% | - |
| 22.12.2023 | 46,70 | 47,00 | 46,50 | 46,70 | 0,00% | - |
| 21.12.2023 | 46,90 | 47,00 | 46,60 | 46,70 | 0,00% | - |
| 20.12.2023 | 46,90 | 47,10 | 46,60 | 46,70 | -0,43% | - |
| 19.12.2023 | 46,90 | 47,10 | 46,60 | 46,90 | 0,00% | - |
| 18.12.2023 | 47,10 | 47,20 | 46,70 | 46,90 | 0,00% | - |
| 15.12.2023 | 46,90 | 47,10 | 46,70 | 46,90 | 0,43% | - |