316,400€
2,44%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 272,60 | 274,50 | 270,60 | 271,05 | -0,99% | - |
| 07.05.2026 | 274,00 | 276,60 | 270,85 | 273,75 | -0,24% | - |
| 06.05.2026 | 274,60 | 279,10 | 272,85 | 274,40 | -0,78% | - |
| 05.05.2026 | 278,05 | 279,15 | 276,35 | 276,55 | -0,40% | 22,00 |
| 04.05.2026 | 278,90 | 282,00 | 275,65 | 277,65 | -0,31% | 116,00 |
| 30.04.2026 | 278,95 | 281,05 | 276,00 | 278,50 | -0,16% | 2,00 |
| 29.04.2026 | 281,30 | 283,00 | 276,70 | 278,95 | -0,25% | - |
| 28.04.2026 | 278,75 | 284,05 | 277,65 | 279,65 | 0,87% | - |
| 27.04.2026 | 276,95 | 281,15 | 276,05 | 277,25 | -0,38% | 40,00 |
| 24.04.2026 | 284,90 | 286,05 | 277,65 | 278,30 | -2,06% | - |
| 23.04.2026 | 277,30 | 284,80 | 276,15 | 284,15 | 2,03% | - |
| 22.04.2026 | 279,55 | 282,55 | 273,55 | 278,50 | -1,24% | - |
| 21.04.2026 | 280,40 | 282,75 | 277,15 | 282,00 | 0,20% | - |
| 20.04.2026 | 280,90 | 284,45 | 278,85 | 281,45 | 0,48% | 20,00 |
| 17.04.2026 | 278,70 | 281,70 | 275,30 | 280,10 | 0,79% | - |
| 16.04.2026 | 276,65 | 279,35 | 276,45 | 277,90 | -0,27% | - |
| 15.04.2026 | 275,95 | 280,90 | 275,15 | 278,65 | 0,89% | - |
| 14.04.2026 | 279,55 | 286,15 | 275,55 | 276,20 | -0,90% | 2,00 |
| 13.04.2026 | 281,70 | 282,45 | 278,60 | 278,70 | -0,54% | 63,00 |
| 10.04.2026 | 283,60 | 288,15 | 276,60 | 280,20 | -1,87% | - |
| 09.04.2026 | 284,75 | 288,45 | 283,20 | 285,55 | 0,48% | 5,00 |
| 08.04.2026 | 282,30 | 290,30 | 276,60 | 284,20 | 0,30% | - |
| 07.04.2026 | 282,15 | 287,40 | 278,70 | 283,35 | 0,12% | - |
| 02.04.2026 | 283,00 | 285,00 | 283,00 | 283,00 | 1,07% | - |
| 01.04.2026 | 282,00 | 283,00 | 279,00 | 280,00 | 0,36% | 4,00 |
| 31.03.2026 | 285,00 | 289,00 | 279,00 | 279,00 | 0,72% | 7,00 |
| 30.03.2026 | 277,00 | 281,00 | 277,00 | 277,00 | -1,42% | - |
| 27.03.2026 | 281,00 | 283,00 | 281,00 | 281,00 | 0,00% | - |
| 26.03.2026 | 279,00 | 281,00 | 279,00 | 281,00 | 0,00% | - |
| 25.03.2026 | 281,00 | 281,00 | 279,00 | 281,00 | 0,00% | - |
| 24.03.2026 | 283,00 | 284,00 | 281,00 | 281,00 | 1,44% | - |
| 23.03.2026 | 279,00 | 279,00 | 277,00 | 277,00 | -1,07% | - |
| 20.03.2026 | 281,00 | 281,00 | 280,00 | 280,00 | -0,36% | - |
| 19.03.2026 | 287,00 | 294,00 | 279,00 | 281,00 | -2,09% | - |
| 18.03.2026 | 289,00 | 289,00 | 287,00 | 287,00 | 0,00% | - |
| 17.03.2026 | 289,00 | 289,00 | 287,00 | 287,00 | -0,35% | - |
| 16.03.2026 | 287,00 | 292,00 | 284,00 | 288,00 | -0,35% | 3,00 |
| 13.03.2026 | 287,00 | 297,00 | 285,00 | 289,00 | 3,58% | - |
| 12.03.2026 | 280,00 | 280,00 | 279,00 | 279,00 | -0,36% | - |
| 11.03.2026 | 283,00 | 285,00 | 277,00 | 280,00 | 0,00% | 40,00 |
| 10.03.2026 | 275,00 | 281,00 | 275,00 | 280,00 | -1,06% | - |
| 09.03.2026 | 279,00 | 283,00 | 279,00 | 283,00 | -1,39% | - |
| 06.03.2026 | 285,00 | 287,00 | 285,00 | 287,00 | -0,69% | - |
| 05.03.2026 | 285,00 | 289,00 | 285,00 | 289,00 | -0,69% | - |
| 04.03.2026 | 291,00 | 296,00 | 290,00 | 291,00 | 0,00% | - |