296,700€
0,34%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 294,40 | 295,70 | 294,40 | 295,70 | 1,30% | - |
| 22.09.2026 | 290,40 | 294,60 | 290,40 | 291,90 | -1,52% | 182,00 |
| 21.09.2026 | 296,10 | 296,40 | 296,10 | 296,40 | -0,44% | 7,00 |
| 18.09.2026 | 296,60 | 297,70 | 296,60 | 297,70 | 0,64% | - |
| 17.09.2026 | 298,40 | 298,60 | 295,80 | 295,80 | -0,60% | - |
| 16.09.2026 | 295,10 | 297,60 | 295,10 | 297,60 | 0,37% | - |
| 15.09.2026 | 297,90 | 297,90 | 295,80 | 296,50 | 0,34% | 17,00 |
| 14.09.2026 | 294,40 | 296,90 | 294,40 | 295,50 | 0,96% | 17,00 |
| 11.09.2026 | 291,70 | 297,80 | 291,70 | 292,70 | 0,83% | 1,00 |
| 09.09.2026 | 286,40 | 290,30 | 286,40 | 290,30 | -0,38% | 56,00 |
| 08.09.2026 | 293,50 | 294,70 | 291,40 | 291,40 | -2,87% | 27,00 |
| 07.09.2026 | 300,00 | 300,00 | 300,00 | 300,00 | 1,25% | 65,00 |
| 04.09.2026 | 296,30 | 296,30 | 296,30 | 296,30 | -0,57% | - |
| 03.09.2026 | 294,00 | 298,00 | 294,00 | 298,00 | 1,64% | 5,00 |
| 02.09.2026 | 294,20 | 294,20 | 293,20 | 293,20 | 0,24% | 68,00 |
| 01.09.2026 | 292,80 | 292,80 | 292,50 | 292,50 | 0,10% | 26,00 |
| 31.08.2026 | 293,40 | 293,60 | 292,20 | 292,20 | -0,38% | 365,00 |
| 28.08.2026 | 293,30 | 293,30 | 293,30 | 293,30 | 0,86% | 34,00 |
| 27.08.2026 | 295,90 | 295,90 | 290,80 | 290,80 | -1,52% | 10,00 |
| 26.08.2026 | 295,30 | 295,30 | 295,30 | 295,30 | 0,61% | 10,00 |
| 25.08.2026 | 296,20 | 296,20 | 293,50 | 293,50 | -1,15% | 128,00 |
| 24.08.2026 | 295,00 | 296,90 | 295,00 | 296,90 | 1,33% | 10,00 |
| 21.08.2026 | 292,90 | 293,00 | 292,90 | 293,00 | -0,44% | 118,00 |
| 20.08.2026 | 291,00 | 294,30 | 290,90 | 294,30 | -0,14% | 21,00 |
| 19.08.2026 | 294,70 | 294,70 | 294,70 | 294,70 | -1,57% | 17,00 |
| 18.08.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 1,05% | 12,00 |
| 17.08.2026 | 296,30 | 296,30 | 296,30 | 296,30 | -0,40% | - |
| 14.08.2026 | 299,50 | 299,50 | 296,00 | 297,50 | -0,03% | 330,00 |
| 13.08.2026 | 296,10 | 297,60 | 296,10 | 297,60 | -1,13% | 4,00 |
| 12.08.2026 | 301,00 | 301,00 | 301,00 | 301,00 | -0,23% | - |
| 11.08.2026 | 301,70 | 301,70 | 301,70 | 301,70 | -0,30% | 2,00 |
| 10.08.2026 | 302,60 | 302,60 | 302,60 | 302,60 | -0,39% | - |
| 07.08.2026 | 306,00 | 306,00 | 303,80 | 303,80 | -0,46% | 7,00 |
| 06.08.2026 | 305,20 | 305,20 | 305,20 | 305,20 | 0,89% | 10,00 |
| 05.08.2026 | 302,50 | 302,50 | 302,50 | 302,50 | 0,30% | - |
| 04.08.2026 | 301,60 | 301,60 | 301,60 | 301,60 | -0,17% | 64,00 |
| 03.08.2026 | 304,00 | 304,00 | 302,10 | 302,10 | -1,69% | 4,00 |
| 31.07.2026 | 307,70 | 307,70 | 307,30 | 307,30 | -3,76% | 245,00 |
| 30.07.2026 | 319,30 | 319,30 | 319,30 | 319,30 | -0,44% | 75,00 |
| 29.07.2026 | 320,70 | 320,70 | 320,70 | 320,70 | 0,47% | - |
| 28.07.2026 | 319,20 | 319,20 | 319,20 | 319,20 | 0,95% | - |
| 27.07.2026 | 316,20 | 316,20 | 316,20 | 316,20 | 5,72% | - |
| 22.07.2026 | 305,10 | 305,10 | 299,10 | 299,10 | -3,08% | 97,00 |
| 21.07.2026 | 308,60 | 308,60 | 308,60 | 308,60 | -0,58% | - |
| 20.07.2026 | 310,40 | 310,40 | 310,40 | 310,40 | 0,26% | - |
| 17.07.2026 | 305,00 | 309,60 | 304,00 | 309,60 | 3,41% | 66,00 |
| 16.07.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 0,77% | - |
| 15.07.2026 | 297,10 | 297,10 | 297,10 | 297,10 | -3,22% | 27,00 |
| 14.07.2026 | 307,00 | 307,00 | 307,00 | 307,00 | -0,36% | 12,00 |
| 13.07.2026 | 308,10 | 308,10 | 308,10 | 308,10 | 2,22% | - |
| 10.07.2026 | 301,40 | 301,40 | 301,40 | 301,40 | -2,08% | - |
| 09.07.2026 | 307,80 | 307,80 | 307,80 | 307,80 | -2,32% | - |
| 08.07.2026 | 317,30 | 317,80 | 315,10 | 315,10 | -0,76% | 15,00 |
| 07.07.2026 | 317,50 | 317,50 | 317,50 | 317,50 | 2,29% | - |
| 06.07.2026 | 315,80 | 315,80 | 310,40 | 310,40 | -0,32% | 15,00 |
| 02.07.2026 | 309,60 | 311,40 | 309,60 | 311,40 | 1,07% | 11,00 |
| 01.07.2026 | 308,00 | 308,10 | 308,00 | 308,10 | 2,36% | 20,00 |
| 30.06.2026 | 301,00 | 301,00 | 301,00 | 301,00 | 0,97% | - |
| 29.06.2026 | 299,00 | 299,00 | 298,10 | 298,10 | 0,88% | 5,00 |
| 26.06.2026 | 295,50 | 295,50 | 295,50 | 295,50 | 0,48% | - |
| 25.06.2026 | 295,20 | 295,20 | 294,10 | 294,10 | -0,27% | 15,00 |
| 24.06.2026 | 294,90 | 294,90 | 294,90 | 294,90 | 1,20% | - |
| 23.06.2026 | 288,00 | 291,40 | 288,00 | 291,40 | 1,92% | 700,00 |
| 22.06.2026 | 285,90 | 285,90 | 285,90 | 285,90 | 0,95% | 40,00 |
| 19.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | 0,21% | - |
| 18.06.2026 | 282,60 | 282,60 | 282,60 | 282,60 | -0,21% | 3,00 |
| 17.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | 0,00% | 4,00 |
| 16.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -1,22% | - |
| 15.06.2026 | 284,30 | 286,70 | 284,30 | 286,70 | 1,24% | 8,00 |
| 12.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | 0,00% | - |
| 11.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -1,70% | - |
| 10.06.2026 | 288,10 | 288,10 | 288,10 | 288,10 | 1,84% | - |
| 09.06.2026 | 282,90 | 282,90 | 282,90 | 282,90 | 0,93% | - |