250,240$
1,98%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 247,04 | 250,63 | 244,97 | 250,21 | 1,96% | 2.573.609,00 |
| 18.04.2024 | 245,20 | 246,08 | 244,41 | 245,39 | 0,76% | 1.548.981,00 |
| 17.04.2024 | 243,58 | 244,99 | 241,38 | 243,53 | -0,69% | 1.792.446,00 |
| 16.04.2024 | 245,91 | 246,63 | 244,62 | 245,21 | 0,32% | 1.257.100,00 |
| 15.04.2024 | 249,35 | 249,39 | 244,21 | 244,44 | -0,56% | 1.478.676,00 |
| 12.04.2024 | 244,58 | 246,01 | 243,82 | 245,81 | 0,52% | 1.506.616,00 |
| 11.04.2024 | 247,00 | 247,05 | 244,06 | 244,53 | -1,40% | 2.159.265,00 |
| 10.04.2024 | 248,40 | 250,57 | 247,07 | 248,00 | -0,01% | 1.341.580,00 |
| 09.04.2024 | 253,32 | 253,69 | 246,85 | 248,03 | -2,03% | 1.423.911,00 |
| 08.04.2024 | 252,56 | 253,88 | 251,82 | 253,16 | 0,10% | 1.255.489,00 |
| 05.04.2024 | 254,00 | 254,71 | 252,45 | 252,90 | 0,27% | 1.266.199,00 |
| 04.04.2024 | 255,31 | 257,07 | 252,02 | 252,23 | -1,00% | 1.331.035,00 |
| 03.04.2024 | 256,06 | 257,00 | 254,60 | 254,79 | -0,60% | 1.101.216,00 |
| 02.04.2024 | 257,86 | 258,28 | 256,06 | 256,34 | -0,41% | 926.366,00 |
| 01.04.2024 | 258,97 | 259,00 | 256,60 | 257,40 | -0,67% | 740.996,00 |
| 28.03.2024 | 259,18 | 259,92 | 257,97 | 259,13 | 0,24% | 1.878.945,00 |
| 27.03.2024 | 256,98 | 258,59 | 256,60 | 258,50 | 0,95% | 1.371.903,00 |
| 26.03.2024 | 254,78 | 257,55 | 254,41 | 256,08 | 0,18% | 2.288.979,00 |
| 25.03.2024 | 256,08 | 256,90 | 255,04 | 255,61 | 0,04% | 1.314.182,00 |
| 22.03.2024 | 256,60 | 257,32 | 255,40 | 255,51 | -0,31% | 1.198.170,00 |
| 21.03.2024 | 257,59 | 258,00 | 255,84 | 256,31 | -0,85% | 2.736.877,00 |
| 20.03.2024 | 258,08 | 260,09 | 257,63 | 258,51 | 0,01% | 1.753.612,00 |
| 19.03.2024 | 259,00 | 259,69 | 258,07 | 258,48 | 0,33% | 1.530.716,00 |
| 18.03.2024 | 256,52 | 258,29 | 256,01 | 257,64 | 0,53% | 1.266.656,00 |
| 15.03.2024 | 255,33 | 258,75 | 255,33 | 256,29 | -0,52% | 3.390.965,00 |
| 14.03.2024 | 257,47 | 259,56 | 255,22 | 257,63 | -0,99% | 1.504.437,00 |
| 13.03.2024 | 258,49 | 260,58 | 257,63 | 260,21 | 0,95% | 1.666.987,00 |
| 12.03.2024 | 254,88 | 258,15 | 254,24 | 257,75 | 1,08% | 1.930.723,00 |
| 11.03.2024 | 248,50 | 255,88 | 248,30 | 255,00 | 2,49% | 2.119.362,00 |
| 08.03.2024 | 248,58 | 249,70 | 247,18 | 248,81 | 0,00% | 1.339.200,00 |
| 07.03.2024 | 250,17 | 251,54 | 248,46 | 248,82 | -0,69% | 1.494.433,00 |
| 06.03.2024 | 249,61 | 251,18 | 247,58 | 250,55 | 0,48% | 1.675.271,00 |
| 05.03.2024 | 248,25 | 249,91 | 247,86 | 249,36 | 0,44% | 1.434.536,00 |
| 04.03.2024 | 249,46 | 250,63 | 248,07 | 248,26 | -0,94% | 1.976.954,00 |
| 01.03.2024 | 251,25 | 251,98 | 249,90 | 250,62 | -0,42% | 1.634.571,00 |
| 29.02.2024 | 253,94 | 253,94 | 250,45 | 251,67 | -0,75% | 2.395.949,00 |
| 28.02.2024 | 255,00 | 255,00 | 253,43 | 253,58 | -0,51% | 1.353.220,00 |
| 27.02.2024 | 254,02 | 255,02 | 253,08 | 254,87 | 0,01% | 950.441,00 |
| 26.02.2024 | 256,12 | 257,84 | 254,68 | 254,84 | -0,46% | 1.241.066,00 |
| 23.02.2024 | 256,47 | 257,64 | 254,71 | 256,01 | 0,22% | 1.153.051,00 |
| 22.02.2024 | 252,66 | 255,71 | 250,71 | 255,44 | 1,38% | 1.231.686,00 |
| 21.02.2024 | 252,26 | 253,16 | 250,18 | 251,96 | 0,58% | 982.400,00 |
| 20.02.2024 | 250,38 | 252,55 | 250,12 | 250,51 | -0,16% | 1.247.410,00 |
| 16.02.2024 | 251,17 | 252,70 | 250,00 | 250,90 | -0,06% | 1.329.466,00 |
| 15.02.2024 | 248,38 | 251,76 | 248,27 | 251,06 | 1,18% | 1.447.920,00 |
| 14.02.2024 | 247,00 | 248,79 | 246,47 | 248,12 | 0,53% | 2.054.041,00 |
| 13.02.2024 | 248,91 | 250,30 | 244,96 | 246,82 | -0,48% | 1.500.102,00 |
| 12.02.2024 | 247,35 | 249,20 | 246,50 | 248,01 | 0,32% | 1.159.093,00 |
| 09.02.2024 | 243,32 | 247,28 | 243,32 | 247,21 | 1,17% | 1.471.276,00 |
| 08.02.2024 | 246,05 | 246,83 | 242,41 | 244,34 | -1,03% | 1.628.118,00 |
| 07.02.2024 | 247,65 | 248,35 | 245,86 | 246,89 | -0,31% | 1.970.262,00 |
| 06.02.2024 | 249,09 | 249,62 | 247,13 | 247,67 | -0,63% | 1.418.459,00 |
| 05.02.2024 | 246,32 | 249,62 | 245,82 | 249,25 | 1,04% | 2.138.543,00 |
| 02.02.2024 | 245,82 | 248,19 | 245,82 | 246,69 | 0,71% | 2.094.598,00 |
| 01.02.2024 | 244,73 | 245,87 | 242,36 | 244,95 | -0,02% | 2.021.873,00 |
| 31.01.2024 | 247,20 | 248,55 | 244,22 | 245,00 | 0,75% | 3.496.681,00 |
| 30.01.2024 | 243,59 | 243,99 | 242,13 | 243,17 | 0,16% | 2.631.824,00 |
| 29.01.2024 | 240,75 | 242,92 | 240,21 | 242,77 | 0,63% | 1.738.156,00 |
| 26.01.2024 | 241,05 | 241,54 | 240,12 | 241,24 | 0,01% | 1.764.062,00 |
| 25.01.2024 | 241,70 | 243,19 | 239,17 | 241,21 | -0,15% | 2.016.158,00 |
| 24.01.2024 | 241,74 | 244,34 | 241,26 | 241,58 | 0,51% | 2.460.163,00 |
| 23.01.2024 | 240,00 | 242,13 | 239,73 | 240,35 | 0,56% | 2.228.136,00 |
| 22.01.2024 | 237,67 | 240,33 | 237,67 | 239,00 | 0,71% | 2.548.415,00 |
| 19.01.2024 | 232,92 | 238,04 | 232,36 | 237,32 | 3,17% | 3.549.648,00 |
| 18.01.2024 | 228,19 | 230,24 | 226,74 | 230,03 | 0,78% | 1.276.615,00 |
| 17.01.2024 | 228,00 | 232,28 | 227,68 | 228,25 | 0,23% | 2.161.841,00 |
| 16.01.2024 | 227,82 | 228,64 | 226,06 | 227,73 | 0,08% | 1.654.967,00 |
| 12.01.2024 | 228,70 | 229,43 | 226,56 | 227,55 | -0,07% | 1.446.753,00 |
| 11.01.2024 | 226,00 | 228,09 | 224,74 | 227,71 | 1,09% | 1.554.241,00 |
| 10.01.2024 | 224,74 | 226,08 | 223,55 | 225,25 | -0,03% | 1.710.224,00 |
| 09.01.2024 | 226,20 | 226,20 | 222,86 | 225,31 | -0,39% | 1.293.254,00 |
| 08.01.2024 | 227,65 | 227,99 | 223,69 | 226,20 | -0,66% | 1.532.542,00 |
| 05.01.2024 | 228,72 | 229,12 | 226,63 | 227,70 | 0,18% | 1.439.229,00 |
| 04.01.2024 | 228,75 | 230,19 | 227,28 | 227,30 | 0,39% | 1.583.827,00 |
| 03.01.2024 | 229,08 | 229,49 | 226,35 | 226,41 | -0,41% | 1.798.957,00 |
| 02.01.2024 | 226,37 | 228,48 | 226,29 | 227,35 | 0,60% | 2.400.117,00 |
| 29.12.2023 | 224,40 | 226,62 | 224,28 | 226,00 | 0,70% | 1.671.583,00 |
| 28.12.2023 | 224,40 | 225,62 | 224,08 | 224,43 | 0,78% | 1.322.881,00 |
| 27.12.2023 | 221,01 | 223,09 | 221,01 | 222,69 | 0,28% | 1.001.742,00 |
| 26.12.2023 | 220,23 | 222,45 | 220,23 | 222,07 | 0,59% | 1.124.830,00 |
| 22.12.2023 | 220,83 | 221,73 | 220,21 | 220,77 | 0,34% | 1.004.514,00 |
| 21.12.2023 | 218,08 | 220,17 | 216,91 | 220,02 | 0,55% | 1.406.272,00 |
| 20.12.2023 | 220,27 | 221,42 | 218,72 | 218,81 | -1,35% | 1.629.763,00 |
| 19.12.2023 | 220,27 | 221,87 | 219,46 | 221,81 | 0,68% | 1.758.699,00 |
| 18.12.2023 | 220,27 | 221,60 | 219,19 | 220,31 | 0,11% | 1.492.146,00 |
| 15.12.2023 | 219,21 | 221,87 | 217,54 | 220,07 | -0,20% | 5.574.733,00 |
| 14.12.2023 | 224,63 | 224,63 | 218,17 | 220,51 | -2,48% | 4.839.715,00 |
| 13.12.2023 | 226,91 | 228,24 | 225,77 | 226,11 | -0,42% | 2.333.900,00 |
| 12.12.2023 | 225,52 | 227,98 | 224,77 | 227,07 | 1,16% | 1.787.780,00 |
| 11.12.2023 | 223,91 | 225,16 | 222,25 | 224,47 | 0,70% | 2.105.361,00 |
| 08.12.2023 | 222,90 | 223,45 | 221,64 | 222,91 | -0,10% | 2.550.887,00 |
| 07.12.2023 | 225,00 | 225,29 | 222,92 | 223,13 | -0,52% | 2.196.112,00 |
| 06.12.2023 | 227,05 | 227,80 | 222,83 | 224,29 | -1,14% | 1.829.343,00 |
| 05.12.2023 | 227,68 | 228,73 | 226,46 | 226,88 | -0,54% | 1.636.818,00 |
| 04.12.2023 | 228,45 | 230,40 | 227,51 | 228,12 | -0,24% | 1.565.725,00 |
| 01.12.2023 | 228,34 | 229,71 | 227,73 | 228,66 | -0,34% | 1.576.029,00 |
| 30.11.2023 | 225,00 | 230,30 | 224,51 | 229,43 | 1,93% | 4.856.640,00 |
| 29.11.2023 | 223,94 | 225,91 | 223,32 | 225,08 | 0,04% | 2.245.122,00 |
| 28.11.2023 | 227,94 | 228,05 | 224,69 | 224,99 | -1,47% | 1.374.282,00 |
| 27.11.2023 | 227,51 | 228,61 | 227,04 | 228,35 | 0,58% | 1.340.740,00 |