Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 163,30 | 164,94 | 162,61 | 162,68 | -1,36% | - |
25.02.2021 | 168,64 | 168,68 | 0,00 | 164,92 | -3,41% | - |
24.02.2021 | 170,79 | 170,90 | 170,75 | 170,75 | 1,19% | - |
23.02.2021 | 168,67 | 169,86 | 168,13 | 168,75 | 0,14% | - |
22.02.2021 | 165,40 | 169,10 | 164,35 | 168,51 | 2,29% | - |
19.02.2021 | 165,27 | 165,49 | 164,50 | 164,74 | 0,00% | - |
18.02.2021 | 164,54 | 165,71 | 163,35 | 164,74 | -1,00% | - |
17.02.2021 | 164,42 | 166,85 | 164,37 | 166,41 | 1,11% | - |
16.02.2021 | 164,11 | 165,79 | 162,86 | 164,58 | 0,26% | - |
12.02.2021 | 165,03 | 165,12 | 161,80 | 164,16 | -1,02% | - |
11.02.2021 | 165,83 | 166,53 | 164,99 | 165,85 | 0,90% | - |
10.02.2021 | 164,66 | 166,05 | 164,01 | 164,37 | -0,10% | - |
09.02.2021 | 164,72 | 165,88 | 164,24 | 164,53 | -0,98% | - |
08.02.2021 | 162,27 | 166,25 | 161,88 | 166,16 | 2,19% | - |
05.02.2021 | 164,32 | 164,81 | 162,38 | 162,61 | -0,10% | - |
04.02.2021 | 162,88 | 162,88 | 162,69 | 162,77 | 4,65% | - |
03.02.2021 | 153,13 | 155,68 | 152,96 | 155,54 | 3,27% | - |
02.02.2021 | 150,48 | 151,99 | 150,48 | 150,62 | 1,74% | - |
01.02.2021 | 147,32 | 148,37 | 0,00 | 148,05 | 1,32% | - |
29.01.2021 | 145,11 | 146,66 | 0,00 | 146,11 | -0,78% | - |
28.01.2021 | 147,38 | 149,21 | 146,94 | 147,26 | 1,29% | - |
27.01.2021 | 149,01 | 149,12 | 144,34 | 145,38 | -3,18% | - |
26.01.2021 | 153,17 | 153,23 | 149,93 | 150,16 | -1,64% | - |
25.01.2021 | 152,19 | 153,05 | 150,37 | 152,67 | -0,15% | - |
22.01.2021 | 154,14 | 154,46 | 152,79 | 152,91 | -2,73% | - |
21.01.2021 | 157,18 | 157,22 | 157,16 | 157,20 | 0,73% | - |
20.01.2021 | 155,35 | 156,71 | 154,88 | 156,07 | 0,20% | - |
19.01.2021 | 155,76 | 156,08 | 155,10 | 155,76 | 0,34% | - |
15.01.2021 | 153,01 | 156,00 | 152,99 | 155,23 | -0,35% | - |
14.01.2021 | 157,05 | 157,64 | 155,58 | 155,77 | -1,12% | - |
13.01.2021 | 156,40 | 157,95 | 155,93 | 157,53 | 0,64% | - |
12.01.2021 | 156,55 | 156,59 | 156,54 | 156,54 | 1,75% | - |
11.01.2021 | 155,00 | 155,05 | 153,63 | 153,84 | -0,81% | - |
08.01.2021 | 155,29 | 155,96 | 153,33 | 155,10 | -0,44% | - |
07.01.2021 | 157,19 | 157,19 | 155,19 | 155,79 | -0,96% | - |
06.01.2021 | 153,43 | 157,40 | 153,43 | 157,30 | 4,97% | - |
05.01.2021 | 149,73 | 150,62 | 148,37 | 149,85 | -0,02% | - |
04.01.2021 | 150,47 | 150,55 | 148,46 | 149,88 | -2,65% | - |
31.12.2020 | 151,46 | 154,03 | 151,27 | 153,96 | 1,29% | - |
30.12.2020 | 152,55 | 152,66 | 151,32 | 151,99 | 0,69% | - |
29.12.2020 | 151,03 | 151,03 | 150,96 | 150,96 | -0,61% | - |
28.12.2020 | 151,83 | 151,90 | 151,83 | 151,88 | 0,26% | - |
24.12.2020 | 150,37 | 151,48 | 149,98 | 151,48 | 0,06% | - |
23.12.2020 | 151,11 | 151,84 | 150,37 | 151,38 | 0,96% | - |
22.12.2020 | 150,86 | 151,24 | 149,74 | 149,95 | -1,03% | - |
21.12.2020 | 149,74 | 152,26 | 149,70 | 151,51 | 1,45% | - |
18.12.2020 | 152,62 | 154,14 | 149,34 | 149,34 | -2,67% | - |
17.12.2020 | 153,50 | 153,50 | 153,44 | 153,44 | -0,62% | - |
16.12.2020 | 153,94 | 154,63 | 153,29 | 154,40 | 0,16% | - |
15.12.2020 | 151,59 | 154,31 | 150,77 | 154,16 | 2,09% | - |
14.12.2020 | 154,27 | 154,51 | 151,00 | 151,00 | -1,85% | - |
11.12.2020 | 153,18 | 153,88 | 152,70 | 153,84 | 0,63% | - |
10.12.2020 | 152,66 | 154,80 | 150,03 | 152,87 | 0,60% | - |
09.12.2020 | 153,39 | 153,39 | 137,50 | 151,96 | 1,40% | - |
08.12.2020 | 152,98 | 153,42 | 145,36 | 149,86 | -1,90% | - |
07.12.2020 | 153,20 | 153,41 | 151,73 | 152,76 | -1,52% | - |
04.12.2020 | 154,76 | 155,23 | 153,79 | 155,12 | 0,94% | - |
03.12.2020 | 152,64 | 154,16 | 152,36 | 153,68 | 2,31% | - |
02.12.2020 | 151,40 | 153,26 | 148,59 | 150,21 | 0,76% | - |
01.12.2020 | 151,88 | 153,12 | 149,07 | 149,07 | 0,75% | - |
30.11.2020 | 149,23 | 149,55 | 147,10 | 147,96 | -4,05% | - |
27.11.2020 | 152,31 | 154,21 | 150,96 | 154,21 | 1,12% | - |
25.11.2020 | 152,13 | 153,09 | 151,61 | 152,51 | -1,58% | - |
24.11.2020 | 153,45 | 154,98 | 152,58 | 154,96 | 4,03% | - |
23.11.2020 | 149,22 | 149,58 | 147,80 | 148,96 | 0,13% | - |
20.11.2020 | 146,34 | 149,37 | 145,98 | 148,77 | 0,94% | - |
19.11.2020 | 147,77 | 148,78 | 145,90 | 147,38 | -1,46% | - |
18.11.2020 | 150,22 | 151,41 | 149,01 | 149,57 | -0,30% | - |
17.11.2020 | 149,05 | 150,91 | 148,66 | 150,02 | -0,56% | - |
16.11.2020 | 152,25 | 152,80 | 149,99 | 150,87 | 1,12% | - |
13.11.2020 | 148,09 | 149,30 | 147,30 | 149,20 | 2,20% | - |
12.11.2020 | 146,29 | 147,43 | 144,50 | 145,98 | -1,90% | - |
11.11.2020 | 148,20 | 149,61 | 147,36 | 148,80 | -1,75% | - |
10.11.2020 | 148,76 | 152,02 | 0,00 | 151,45 | 3,03% | - |
09.11.2020 | 147,07 | 147,07 | 147,00 | 147,00 | 6,66% | - |
06.11.2020 | 138,01 | 138,62 | 127,00 | 137,81 | 0,98% | - |
05.11.2020 | 133,88 | 138,53 | 133,76 | 136,48 | 2,71% | - |
04.11.2020 | 135,08 | 136,33 | 132,87 | 132,87 | -2,01% | - |
03.11.2020 | 136,16 | 138,61 | 135,33 | 135,59 | 1,39% | - |
02.11.2020 | 132,43 | 134,47 | 0,00 | 133,73 | 3,21% | - |
30.10.2020 | 132,88 | 133,13 | 0,00 | 129,57 | -2,89% | - |
29.10.2020 | 129,38 | 134,73 | 128,80 | 133,43 | 4,97% | - |
28.10.2020 | 129,04 | 129,25 | 125,51 | 127,11 | 2,92% | - |
27.10.2020 | 123,52 | 123,53 | 123,50 | 123,50 | -1,95% | - |
26.10.2020 | 126,89 | 126,99 | 124,89 | 125,95 | -2,36% | - |
23.10.2020 | 128,32 | 129,24 | 127,56 | 129,00 | 1,12% | - |
22.10.2020 | 126,61 | 128,49 | 126,27 | 127,58 | -0,50% | - |
21.10.2020 | 121,85 | 128,59 | 121,79 | 128,22 | 7,54% | - |
20.10.2020 | 119,74 | 120,09 | 118,66 | 119,23 | 1,97% | - |
19.10.2020 | 119,00 | 119,46 | 0,00 | 116,93 | -1,98% | - |
16.10.2020 | 119,40 | 120,99 | 119,19 | 119,29 | -0,71% | - |
15.10.2020 | 117,85 | 120,70 | 117,85 | 120,15 | 1,38% | - |
14.10.2020 | 120,19 | 120,41 | 118,52 | 118,52 | -0,29% | - |
13.10.2020 | 121,16 | 121,78 | 118,09 | 118,87 | -3,73% | - |
12.10.2020 | 121,25 | 123,85 | 121,08 | 123,47 | 2,59% | - |
09.10.2020 | 120,95 | 121,85 | 119,94 | 120,35 | -0,68% | - |
08.10.2020 | 120,11 | 122,07 | 120,02 | 121,17 | 1,83% | - |
07.10.2020 | 118,45 | 119,39 | 117,32 | 119,00 | 1,29% | - |
06.10.2020 | 118,88 | 120,19 | 116,86 | 117,48 | -1,35% | - |
05.10.2020 | 117,69 | 119,62 | 117,36 | 119,08 | 2,08% | - |