294,400€
0,03%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 294,60 | 297,15 | 291,90 | 292,95 | -0,46% | - |
| 24.09.2026 | 294,55 | 298,10 | 292,30 | 294,30 | -0,07% | 2,00 |
| 23.09.2026 | 294,40 | 298,15 | 293,10 | 294,50 | -0,17% | 1,00 |
| 22.09.2026 | 293,75 | 296,00 | 291,05 | 295,00 | 0,27% | 1,00 |
| 21.09.2026 | 297,60 | 298,25 | 293,95 | 294,20 | -1,01% | - |
| 18.09.2026 | 297,45 | 298,65 | 295,05 | 297,20 | 0,24% | - |
| 17.09.2026 | 297,90 | 299,90 | 293,80 | 296,50 | -0,52% | - |
| 16.09.2026 | 295,45 | 298,90 | 293,45 | 298,05 | 0,51% | - |
| 15.09.2026 | 296,30 | 298,50 | 294,15 | 296,55 | 0,46% | - |
| 14.09.2026 | 295,30 | 298,05 | 292,05 | 295,20 | 1,22% | 3,00 |
| 11.09.2026 | 291,85 | 294,65 | 289,35 | 291,65 | 0,31% | - |
| 10.09.2026 | 292,15 | 295,50 | 290,10 | 290,75 | -0,02% | 5,00 |
| 09.09.2026 | 289,10 | 291,05 | 286,70 | 290,80 | -0,31% | - |
| 08.09.2026 | 289,20 | 294,00 | 288,30 | 291,70 | 1,18% | 14,00 |
| 07.09.2026 | 294,10 | 298,00 | 287,25 | 288,30 | -1,97% | - |
| 04.09.2026 | 299,60 | 302,80 | 293,80 | 294,10 | -1,79% | - |
| 03.09.2026 | 292,70 | 300,00 | 292,55 | 299,45 | 2,36% | 1,00 |
| 02.09.2026 | 293,60 | 296,65 | 289,75 | 292,55 | 0,27% | 5,00 |
| 01.09.2026 | 291,75 | 295,55 | 291,55 | 291,75 | -0,19% | 1,00 |
| 31.08.2026 | 292,85 | 293,50 | 290,90 | 292,30 | -0,46% | - |
| 28.08.2026 | 290,10 | 294,35 | 290,10 | 293,65 | 1,12% | - |
| 27.08.2026 | 295,10 | 296,45 | 289,05 | 290,40 | -1,56% | 1,00 |
| 26.08.2026 | 293,90 | 297,95 | 293,90 | 295,00 | 0,51% | - |
| 25.08.2026 | 296,50 | 299,95 | 292,45 | 293,50 | -0,98% | 1,00 |
| 24.08.2026 | 293,05 | 297,25 | 291,30 | 296,40 | 1,47% | - |
| 21.08.2026 | 294,90 | 297,65 | 291,70 | 292,10 | -0,53% | 4,00 |
| 20.08.2026 | 291,90 | 294,85 | 291,35 | 293,65 | 0,55% | - |
| 19.08.2026 | 298,00 | 299,60 | 291,95 | 292,05 | -2,01% | - |
| 18.08.2026 | 297,90 | 301,05 | 294,15 | 298,05 | 0,69% | 2,00 |
| 17.08.2026 | 297,70 | 299,80 | 295,35 | 296,00 | -0,84% | - |
| 14.08.2026 | 298,90 | 300,10 | 295,70 | 298,50 | -0,10% | - |
| 13.08.2026 | 298,10 | 301,05 | 297,05 | 298,80 | 0,30% | - |
| 12.08.2026 | 301,05 | 301,75 | 296,70 | 297,90 | -1,18% | 8,00 |
| 11.08.2026 | 302,25 | 303,55 | 300,60 | 301,45 | 0,23% | 16,00 |
| 10.08.2026 | 304,10 | 306,35 | 299,35 | 300,75 | -0,56% | 7,00 |
| 07.08.2026 | 307,20 | 308,50 | 301,10 | 302,45 | -1,50% | 4,00 |
| 06.08.2026 | 306,85 | 308,95 | 304,75 | 307,05 | 1,14% | 1,00 |
| 05.08.2026 | 303,00 | 304,85 | 300,75 | 303,60 | 0,41% | 117,00 |
| 04.08.2026 | 303,20 | 305,20 | 297,40 | 302,35 | -0,18% | - |
| 03.08.2026 | 305,75 | 306,95 | 301,10 | 302,90 | -0,64% | 7,00 |
| 31.07.2026 | 305,80 | 310,15 | 301,90 | 304,85 | 0,38% | - |
| 30.07.2026 | 315,60 | 318,25 | 301,35 | 303,70 | -3,79% | 32,00 |
| 29.07.2026 | 318,85 | 324,80 | 315,00 | 315,65 | -1,08% | 10,00 |
| 28.07.2026 | 315,65 | 321,05 | 314,75 | 319,10 | 0,93% | - |
| 27.07.2026 | 316,10 | 318,50 | 313,55 | 316,15 | 0,14% | 1,00 |
| 24.07.2026 | 310,50 | 316,00 | 309,65 | 315,70 | 2,22% | 1,00 |
| 23.07.2026 | 300,30 | 310,00 | 299,35 | 308,85 | 2,97% | - |
| 22.07.2026 | 308,85 | 314,30 | 295,00 | 299,95 | -3,54% | - |
| 21.07.2026 | 309,50 | 311,70 | 305,00 | 310,95 | 0,78% | 29,00 |
| 20.07.2026 | 307,90 | 310,95 | 305,70 | 308,55 | 0,34% | 5,00 |
| 17.07.2026 | 298,20 | 309,85 | 297,70 | 307,50 | 2,71% | 17,00 |
| 16.07.2026 | 294,65 | 300,45 | 293,00 | 299,40 | 1,84% | - |
| 15.07.2026 | 303,10 | 306,15 | 292,35 | 294,00 | -3,38% | 2,00 |
| 14.07.2026 | 310,95 | 312,60 | 303,70 | 304,30 | -2,15% | 7,00 |
| 13.07.2026 | 304,70 | 312,40 | 304,70 | 311,00 | 2,30% | 6,00 |
| 10.07.2026 | 305,10 | 309,15 | 300,00 | 304,00 | 0,31% | - |
| 09.07.2026 | 310,65 | 316,45 | 302,90 | 303,05 | -2,79% | - |
| 08.07.2026 | 316,10 | 318,90 | 311,50 | 311,75 | -1,69% | 49,00 |
| 07.07.2026 | 311,60 | 319,60 | 308,10 | 317,10 | 1,98% | 6,00 |
| 06.07.2026 | 313,60 | 315,90 | 308,95 | 310,95 | -3,04% | 37,00 |
| 03.07.2026 | 315,70 | 320,90 | 314,70 | 320,70 | 1,65% | - |
| 02.07.2026 | 309,10 | 315,80 | 305,25 | 315,50 | 1,99% | 10,00 |
| 01.07.2026 | 300,10 | 310,15 | 296,10 | 309,35 | 3,38% | 10,00 |
| 30.06.2026 | 300,50 | 302,05 | 298,05 | 299,25 | -0,23% | 4,00 |
| 29.06.2026 | 300,30 | 301,30 | 297,30 | 299,95 | -0,23% | 79,00 |
| 26.06.2026 | 291,00 | 301,00 | 289,00 | 300,65 | 3,14% | - |
| 25.06.2026 | 295,10 | 297,10 | 290,20 | 291,50 | -1,15% | 1,00 |
| 24.06.2026 | 291,50 | 297,20 | 290,55 | 294,90 | 0,82% | 45,00 |
| 23.06.2026 | 284,00 | 292,50 | 283,15 | 292,50 | 2,36% | 1,00 |
| 22.06.2026 | 284,05 | 288,70 | 281,15 | 285,75 | 0,49% | - |
| 19.06.2026 | 281,30 | 287,05 | 281,30 | 284,35 | 1,07% | - |
| 18.06.2026 | 286,10 | 290,40 | 280,60 | 281,35 | -1,40% | - |
| 17.06.2026 | 282,60 | 285,75 | 281,50 | 285,35 | 0,96% | - |
| 16.06.2026 | 283,00 | 286,00 | 281,65 | 282,65 | 0,16% | - |
| 15.06.2026 | 280,45 | 287,30 | 278,60 | 282,20 | -0,51% | 53,00 |
| 12.06.2026 | 283,15 | 285,25 | 276,35 | 283,65 | -0,25% | - |
| 11.06.2026 | 283,00 | 288,60 | 282,90 | 284,35 | -0,37% | 1,00 |
| 10.06.2026 | 281,65 | 288,95 | 279,65 | 285,40 | 1,57% | 5,00 |
| 09.06.2026 | 280,80 | 284,80 | 276,70 | 281,00 | 0,20% | - |
| 08.06.2026 | 282,70 | 283,50 | 279,05 | 280,45 | -1,02% | 4,00 |
| 05.06.2026 | 270,85 | 285,15 | 267,60 | 283,35 | 4,42% | - |
| 04.06.2026 | 269,75 | 274,95 | 269,75 | 271,35 | 0,61% | 3,00 |
| 03.06.2026 | 268,65 | 272,15 | 268,50 | 269,70 | -0,19% | - |
| 02.06.2026 | 266,35 | 270,50 | 265,05 | 270,20 | 1,37% | - |
| 01.06.2026 | 267,05 | 269,45 | 266,05 | 266,55 | -0,60% | 1,00 |
| 29.05.2026 | 272,00 | 274,90 | 267,60 | 268,15 | -1,32% | - |
| 28.05.2026 | 275,80 | 279,50 | 271,25 | 271,75 | -1,58% | - |
| 27.05.2026 | 279,30 | 282,85 | 275,65 | 276,10 | -1,41% | 8,00 |
| 26.05.2026 | 283,25 | 283,50 | 278,55 | 280,05 | -1,49% | - |
| 25.05.2026 | 282,70 | 284,30 | 282,70 | 284,30 | 0,39% | - |
| 22.05.2026 | 284,30 | 288,50 | 282,55 | 283,20 | -0,23% | 201,00 |
| 21.05.2026 | 282,80 | 286,40 | 279,55 | 283,85 | 0,48% | - |
| 20.05.2026 | 284,50 | 285,65 | 280,95 | 282,50 | -0,74% | - |
| 19.05.2026 | 284,05 | 288,10 | 282,95 | 284,60 | 0,19% | 18,00 |
| 18.05.2026 | 277,70 | 284,60 | 275,90 | 284,05 | 1,83% | 7,00 |
| 15.05.2026 | 271,75 | 280,25 | 271,75 | 278,95 | 1,84% | - |
| 14.05.2026 | 269,75 | 274,15 | 265,60 | 273,90 | 1,26% | - |
| 13.05.2026 | 275,70 | 277,05 | 269,00 | 270,50 | -1,56% | 15,00 |
| 12.05.2026 | 271,40 | 277,00 | 271,25 | 274,80 | 1,12% | - |
| 11.05.2026 | 271,05 | 272,85 | 270,15 | 271,75 | 0,26% | 10,00 |