528,748CHF
-1,76%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 530,80 | 533,40 | 525,20 | 533,00 | -0,97% | 975.263,00 |
| 19.12.2024 | 541,00 | 541,00 | 533,60 | 538,20 | -1,75% | 373.628,00 |
| 18.12.2024 | 550,40 | 551,20 | 546,40 | 547,80 | -0,62% | 233.727,00 |
| 17.12.2024 | 551,40 | 553,80 | 549,80 | 551,20 | -0,29% | 238.011,00 |
| 16.12.2024 | 553,60 | 553,60 | 549,80 | 552,80 | 0,00% | 266.650,00 |
| 13.12.2024 | 549,00 | 553,80 | 548,20 | 552,80 | 0,91% | 219.318,00 |
| 12.12.2024 | 547,20 | 549,80 | 545,60 | 547,80 | -0,04% | 215.341,00 |
| 11.12.2024 | 549,00 | 552,40 | 545,60 | 548,00 | -0,18% | 191.837,00 |
| 10.12.2024 | 551,60 | 553,20 | 549,00 | 549,00 | -0,87% | 278.949,00 |
| 09.12.2024 | 556,40 | 557,60 | 551,80 | 553,80 | -0,47% | 235.786,00 |
| 06.12.2024 | 559,20 | 561,40 | 556,40 | 556,40 | -0,86% | 211.663,00 |
| 05.12.2024 | 557,20 | 562,60 | 557,20 | 561,20 | 1,08% | 192.746,00 |
| 04.12.2024 | 559,80 | 560,20 | 554,20 | 555,20 | -1,00% | 281.724,00 |
| 03.12.2024 | 561,00 | 563,40 | 557,80 | 560,80 | -0,32% | 273.830,00 |
| 02.12.2024 | 556,80 | 564,00 | 556,60 | 562,60 | 0,72% | 289.611,00 |
| 29.11.2024 | 554,60 | 558,60 | 553,80 | 558,60 | 0,47% | 230.777,00 |
| 28.11.2024 | 553,60 | 556,00 | 552,40 | 556,00 | 0,62% | 200.935,00 |
| 27.11.2024 | 552,40 | 553,80 | 549,00 | 552,60 | -0,07% | 325.021,00 |
| 26.11.2024 | 551,00 | 554,80 | 550,40 | 553,00 | 0,18% | 280.708,00 |
| 25.11.2024 | 551,80 | 553,40 | 548,60 | 552,00 | -0,18% | 423.108,00 |
| 22.11.2024 | 548,40 | 553,60 | 544,60 | 553,00 | 0,67% | 356.825,00 |
| 21.11.2024 | 532,57 | 549,34 | 532,10 | 549,34 | 3,45% | - |
| 20.11.2024 | 534,40 | 535,40 | 530,00 | 531,00 | 0,04% | 173.875,00 |
| 19.11.2024 | 532,20 | 535,60 | 526,60 | 530,80 | -0,34% | 365.639,00 |
| 18.11.2024 | 530,40 | 533,40 | 528,80 | 532,60 | 0,68% | 190.608,00 |
| 15.11.2024 | 524,80 | 531,60 | 524,80 | 529,00 | 0,49% | 354.354,00 |
| 14.11.2024 | 520,20 | 527,00 | 519,40 | 526,40 | 1,19% | 252.469,00 |
| 13.11.2024 | 516,80 | 522,40 | 515,00 | 520,20 | 1,01% | 454.301,00 |
| 12.11.2024 | 520,00 | 521,80 | 514,40 | 515,00 | -1,68% | 258.792,00 |
| 11.11.2024 | 519,60 | 525,40 | 519,60 | 523,80 | 1,35% | 314.615,00 |
| 08.11.2024 | 521,60 | 522,00 | 515,60 | 516,80 | -1,00% | 291.141,00 |
| 07.11.2024 | 528,00 | 528,00 | 520,00 | 522,00 | 0,27% | 318.130,00 |
| 06.11.2024 | 525,00 | 529,00 | 518,80 | 520,60 | 0,66% | 353.170,00 |
| 05.11.2024 | 515,00 | 517,20 | 513,00 | 517,20 | 0,90% | 241.683,00 |
| 04.11.2024 | 514,20 | 515,40 | 512,60 | 512,60 | -0,58% | 170.966,00 |
| 01.11.2024 | 511,80 | 517,20 | 511,80 | 515,60 | 0,94% | 172.629,00 |
| 31.10.2024 | 511,00 | 512,20 | 507,00 | 510,80 | -1,01% | 314.300,00 |
| 30.10.2024 | 519,40 | 520,40 | 516,00 | 516,00 | -0,81% | 222.128,00 |
| 29.10.2024 | 525,40 | 526,60 | 520,00 | 520,20 | -0,57% | 236.765,00 |
| 28.10.2024 | 520,80 | 523,80 | 518,00 | 523,20 | 0,85% | 196.860,00 |
| 25.10.2024 | 519,60 | 522,40 | 516,60 | 518,80 | -0,35% | 244.508,00 |
| 24.10.2024 | 520,20 | 523,20 | 519,80 | 520,60 | 0,19% | 177.943,00 |
| 23.10.2024 | 520,60 | 522,20 | 517,80 | 519,60 | -0,15% | 217.326,00 |
| 22.10.2024 | 524,80 | 526,40 | 516,40 | 520,40 | -1,10% | 226.020,00 |
| 21.10.2024 | 526,00 | 528,40 | 524,40 | 526,20 | -0,23% | 204.406,00 |
| 18.10.2024 | 527,00 | 528,00 | 525,60 | 527,40 | 0,08% | 271.536,00 |
| 17.10.2024 | 524,00 | 529,60 | 521,80 | 527,00 | 0,57% | 407.324,00 |
| 16.10.2024 | 521,20 | 525,00 | 519,80 | 524,00 | -0,09% | 286.610,00 |
| 15.10.2024 | 521,07 | 525,68 | 521,07 | 524,45 | 0,51% | - |
| 14.10.2024 | 520,00 | 522,20 | 518,00 | 521,80 | 0,50% | 185.589,00 |
| 11.10.2024 | 512,40 | 519,20 | 512,20 | 519,20 | 1,29% | 240.050,00 |
| 10.10.2024 | 509,20 | 515,00 | 509,20 | 512,60 | 0,63% | 253.795,00 |
| 09.10.2024 | 506,40 | 509,40 | 500,60 | 509,40 | 0,32% | 288.570,00 |
| 08.10.2024 | 504,20 | 509,40 | 498,20 | 507,80 | 0,16% | 275.978,00 |
| 07.10.2024 | 511,80 | 513,60 | 505,80 | 507,00 | -0,51% | 269.443,00 |
| 04.10.2024 | 503,40 | 510,80 | 503,20 | 509,60 | 0,95% | 178.222,00 |
| 03.10.2024 | 507,40 | 509,20 | 503,40 | 504,80 | -0,63% | 207.959,00 |
| 02.10.2024 | 509,20 | 511,40 | 506,40 | 508,00 | -0,20% | 229.943,00 |
| 01.10.2024 | 509,80 | 512,20 | 507,40 | 509,00 | -0,16% | 294.692,00 |
| 30.09.2024 | 511,80 | 514,20 | 509,60 | 509,80 | -0,59% | 277.626,00 |
| 27.09.2024 | 516,20 | 516,80 | 510,60 | 512,80 | -0,50% | 289.899,00 |
| 26.09.2024 | 520,00 | 520,00 | 513,20 | 515,40 | -0,46% | 197.186,00 |
| 25.09.2024 | 512,60 | 518,80 | 512,60 | 517,80 | 0,62% | 258.011,00 |
| 24.09.2024 | 513,00 | 515,20 | 511,00 | 514,60 | 0,39% | 272.019,00 |
| 23.09.2024 | 508,00 | 513,00 | 507,20 | 512,60 | 0,79% | 232.178,00 |
| 20.09.2024 | 508,60 | 512,80 | 506,60 | 508,60 | -0,16% | 739.041,00 |
| 19.09.2024 | 508,00 | 513,20 | 508,00 | 509,40 | 0,47% | 203.977,00 |
| 18.09.2024 | 513,00 | 514,20 | 505,40 | 507,00 | -1,17% | 316.589,00 |
| 17.09.2024 | 512,80 | 515,20 | 511,20 | 513,00 | 0,20% | 388.506,00 |
| 16.09.2024 | 505,40 | 513,20 | 505,40 | 512,00 | 0,75% | 282.624,00 |
| 13.09.2024 | 504,40 | 510,60 | 504,40 | 508,20 | 0,91% | 247.509,00 |
| 12.09.2024 | 501,40 | 505,80 | 501,40 | 503,60 | 0,56% | 321.933,00 |
| 11.09.2024 | 499,00 | 503,80 | 496,20 | 500,80 | 0,66% | 339.237,00 |
| 10.09.2024 | 499,00 | 502,80 | 496,00 | 497,50 | -0,48% | 367.279,00 |
| 09.09.2024 | 492,40 | 499,90 | 492,00 | 499,90 | 2,12% | 263.608,00 |
| 06.09.2024 | 493,50 | 494,90 | 487,70 | 489,50 | -0,89% | 230.968,00 |
| 05.09.2024 | 494,30 | 500,40 | 493,80 | 493,90 | -0,46% | 285.062,00 |
| 04.09.2024 | 494,20 | 497,10 | 493,00 | 496,20 | -0,06% | 261.889,00 |
| 03.09.2024 | 496,30 | 497,50 | 492,70 | 496,50 | 0,10% | 278.040,00 |
| 02.09.2024 | 492,10 | 496,10 | 491,90 | 496,00 | 0,94% | 202.953,00 |
| 30.08.2024 | 493,00 | 494,70 | 491,40 | 491,40 | -0,24% | 293.165,00 |
| 29.08.2024 | 493,80 | 494,60 | 491,00 | 492,60 | -0,40% | 178.048,00 |
| 28.08.2024 | 490,00 | 495,30 | 490,00 | 494,60 | 1,04% | 333.021,00 |
| 27.08.2024 | 487,50 | 490,00 | 487,50 | 489,50 | 0,06% | 140.208,00 |
| 26.08.2024 | 486,60 | 490,00 | 486,20 | 489,20 | 0,08% | 127.545,00 |
| 23.08.2024 | 485,50 | 489,30 | 484,40 | 488,80 | 0,68% | 162.966,00 |
| 22.08.2024 | 484,10 | 488,30 | 484,10 | 485,50 | 0,37% | 175.518,00 |
| 21.08.2024 | 481,30 | 485,40 | 480,30 | 483,70 | 0,06% | 198.617,00 |
| 20.08.2024 | 483,60 | 484,70 | 480,70 | 483,40 | 0,06% | 200.248,00 |
| 19.08.2024 | 481,00 | 484,60 | 479,90 | 483,10 | 0,39% | 197.628,00 |
| 16.08.2024 | 480,60 | 482,80 | 478,60 | 481,20 | 0,27% | 213.404,00 |
| 15.08.2024 | 476,50 | 480,60 | 476,00 | 479,90 | 1,27% | 238.592,00 |
| 14.08.2024 | 469,00 | 474,20 | 468,60 | 473,90 | 1,43% | 220.102,00 |
| 13.08.2024 | 465,00 | 467,70 | 463,20 | 467,20 | 0,54% | 204.858,00 |
| 12.08.2024 | 464,30 | 469,00 | 462,90 | 464,70 | 0,85% | 185.369,00 |
| 09.08.2024 | 461,60 | 465,50 | 460,00 | 460,80 | 0,33% | 214.053,00 |
| 08.08.2024 | 455,50 | 460,90 | 448,20 | 459,30 | -1,25% | 435.237,00 |
| 07.08.2024 | 457,00 | 466,40 | 455,70 | 465,10 | 2,74% | 279.869,00 |
| 06.08.2024 | 455,70 | 457,70 | 450,40 | 452,70 | -0,29% | 326.185,00 |
| 05.08.2024 | 453,50 | 457,30 | 450,50 | 454,00 | -2,64% | 493.638,00 |