580,809CHF
-0,38%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 578,20 | 580,07 | 574,08 | 579,49 | -0,60% | - |
| 08.05.2025 | 599,00 | 599,00 | 583,00 | 583,00 | -1,72% | 279.589,00 |
| 07.05.2025 | 595,20 | 596,40 | 588,40 | 593,20 | -0,07% | 216.824,00 |
| 06.05.2025 | 593,00 | 596,20 | 590,20 | 593,60 | 0,37% | 194.588,00 |
| 05.05.2025 | 588,60 | 592,80 | 586,60 | 591,40 | 0,92% | 230.268,00 |
| 02.05.2025 | 583,80 | 588,20 | 581,60 | 586,00 | 0,62% | 229.864,00 |
| 30.04.2025 | 578,80 | 582,40 | 575,60 | 582,40 | 1,18% | 365.296,00 |
| 29.04.2025 | 570,60 | 576,20 | 566,40 | 575,60 | 1,20% | 224.371,00 |
| 28.04.2025 | 571,80 | 571,80 | 564,80 | 568,80 | 0,00% | 247.018,00 |
| 25.04.2025 | 571,60 | 573,80 | 567,40 | 568,80 | -0,07% | 238.600,00 |
| 24.04.2025 | 568,60 | 570,40 | 565,60 | 569,20 | 0,57% | 196.429,00 |
| 23.04.2025 | 571,00 | 573,00 | 563,60 | 566,00 | 0,28% | 313.807,00 |
| 22.04.2025 | 557,20 | 566,40 | 556,00 | 564,40 | 0,82% | 282.527,00 |
| 17.04.2025 | 557,60 | 560,80 | 553,80 | 559,80 | 0,25% | 337.353,00 |
| 16.04.2025 | 552,00 | 558,60 | 551,00 | 558,40 | 0,87% | 322.288,00 |
| 15.04.2025 | 544,00 | 555,00 | 542,00 | 553,60 | 2,52% | 319.290,00 |
| 14.04.2025 | 539,00 | 542,40 | 532,40 | 540,00 | 2,04% | 364.131,00 |
| 11.04.2025 | 532,60 | 534,00 | 519,60 | 529,20 | -5,30% | 524.765,00 |
| 10.04.2025 | 584,00 | 584,00 | 556,40 | 558,80 | 3,83% | 656.261,00 |
| 09.04.2025 | 542,00 | 551,20 | 529,80 | 538,20 | -3,34% | 587.936,00 |
| 08.04.2025 | 550,00 | 564,00 | 543,80 | 556,80 | 4,27% | 739.870,00 |
| 07.04.2025 | 525,40 | 558,00 | 524,20 | 534,00 | -5,55% | 1.145.300,00 |
| 04.04.2025 | 600,20 | 604,40 | 562,20 | 565,40 | -6,95% | 839.499,00 |
| 03.04.2025 | 612,00 | 613,60 | 604,80 | 607,60 | -1,97% | 528.485,00 |
| 02.04.2025 | 622,00 | 623,20 | 618,60 | 619,80 | -0,42% | 299.350,00 |
| 01.04.2025 | 616,80 | 622,40 | 616,40 | 622,40 | 1,20% | 242.892,00 |
| 31.03.2025 | 618,60 | 621,00 | 614,00 | 615,00 | -1,03% | 350.249,00 |
| 28.03.2025 | 622,60 | 625,20 | 619,60 | 621,40 | -0,32% | 231.377,00 |
| 27.03.2025 | 618,40 | 623,40 | 615,80 | 623,40 | 0,32% | 226.903,00 |
| 26.03.2025 | 619,80 | 623,40 | 618,40 | 621,40 | 0,49% | 236.621,00 |
| 25.03.2025 | 613,20 | 622,00 | 613,20 | 618,40 | 1,11% | 273.031,00 |
| 24.03.2025 | 610,40 | 615,00 | 608,20 | 611,60 | 0,10% | 287.923,00 |
| 21.03.2025 | 608,20 | 611,00 | 606,40 | 611,00 | 0,16% | 631.852,00 |
| 20.03.2025 | 608,80 | 612,80 | 607,40 | 610,00 | 0,03% | 280.214,00 |
| 19.03.2025 | 608,40 | 609,80 | 606,20 | 609,80 | 0,46% | 242.675,00 |
| 18.03.2025 | 608,60 | 610,60 | 606,00 | 607,00 | 0,03% | 265.892,00 |
| 17.03.2025 | 602,40 | 607,40 | 602,20 | 606,80 | 0,73% | 296.747,00 |
| 14.03.2025 | 600,00 | 603,40 | 599,00 | 602,40 | 0,07% | 230.635,00 |
| 13.03.2025 | 599,00 | 605,00 | 598,80 | 602,00 | 0,53% | 237.231,00 |
| 12.03.2025 | 595,60 | 599,00 | 594,60 | 598,80 | 1,01% | 344.828,00 |
| 11.03.2025 | 601,80 | 602,60 | 592,80 | 592,80 | -1,53% | 321.519,00 |
| 10.03.2025 | 598,00 | 602,00 | 594,80 | 602,00 | 1,21% | 239.652,00 |
| 07.03.2025 | 589,20 | 597,00 | 586,60 | 594,80 | 0,44% | 329.203,00 |
| 06.03.2025 | 597,40 | 598,60 | 588,60 | 592,20 | -0,90% | 258.635,00 |
| 05.03.2025 | 603,60 | 603,60 | 596,80 | 597,60 | 0,40% | 221.730,00 |
| 04.03.2025 | 596,80 | 601,80 | 593,80 | 595,20 | -0,77% | 312.626,00 |
| 03.03.2025 | 596,00 | 601,40 | 592,40 | 599,80 | 1,04% | 287.675,00 |
| 28.02.2025 | 588,00 | 595,20 | 587,00 | 593,60 | 0,51% | 358.452,00 |
| 27.02.2025 | 591,00 | 594,00 | 588,20 | 590,60 | -0,14% | 285.159,00 |
| 26.02.2025 | 586,60 | 591,60 | 584,40 | 591,40 | 0,44% | 329.784,00 |
| 25.02.2025 | 583,00 | 588,80 | 582,80 | 588,80 | 0,79% | 319.016,00 |
| 24.02.2025 | 580,20 | 584,20 | 579,40 | 584,20 | 1,07% | 293.927,00 |
| 21.02.2025 | 574,80 | 578,00 | 570,00 | 578,00 | 0,49% | 471.328,00 |
| 20.02.2025 | 575,00 | 583,40 | 571,80 | 575,20 | 2,02% | 545.625,00 |
| 19.02.2025 | 570,80 | 572,80 | 561,20 | 563,80 | -1,02% | 312.245,00 |
| 18.02.2025 | 569,00 | 571,60 | 568,20 | 569,60 | 0,32% | 196.879,00 |
| 17.02.2025 | 565,00 | 568,60 | 564,20 | 567,80 | 0,78% | 219.727,00 |
| 14.02.2025 | 568,80 | 568,80 | 558,60 | 563,40 | -1,05% | 295.369,00 |
| 13.02.2025 | 569,60 | 571,00 | 564,40 | 569,40 | -0,28% | 151.205,00 |
| 12.02.2025 | 569,60 | 572,80 | 569,20 | 571,00 | 0,21% | 199.743,00 |
| 11.02.2025 | 568,00 | 572,20 | 566,40 | 569,80 | 0,42% | 173.272,00 |
| 10.02.2025 | 562,40 | 567,80 | 562,40 | 567,40 | 0,71% | 145.007,00 |
| 07.02.2025 | 565,00 | 566,20 | 563,20 | 563,40 | 0,04% | 203.761,00 |
| 06.02.2025 | 560,00 | 563,20 | 558,80 | 563,20 | 0,82% | 169.442,00 |
| 05.02.2025 | 556,60 | 558,80 | 553,00 | 558,60 | 0,29% | 154.454,00 |
| 04.02.2025 | 553,00 | 557,00 | 549,80 | 557,00 | 0,69% | 236.956,00 |
| 03.02.2025 | 548,80 | 553,20 | 545,80 | 553,20 | -0,11% | 211.609,00 |
| 31.01.2025 | 557,80 | 559,40 | 553,40 | 553,80 | -0,54% | 333.026,00 |
| 30.01.2025 | 561,40 | 562,20 | 553,80 | 556,80 | -0,32% | 332.571,00 |
| 29.01.2025 | 556,00 | 560,80 | 554,80 | 558,60 | 1,05% | 255.444,00 |
| 28.01.2025 | 545,40 | 555,60 | 543,80 | 552,80 | 0,95% | 339.515,00 |
| 27.01.2025 | 537,60 | 548,20 | 536,00 | 547,60 | 1,94% | 308.286,00 |
| 24.01.2025 | 539,00 | 541,00 | 535,40 | 537,20 | -0,52% | 235.495,00 |
| 23.01.2025 | 537,60 | 540,00 | 535,60 | 540,00 | 0,41% | 242.351,00 |
| 22.01.2025 | 531,20 | 539,60 | 529,60 | 537,80 | 0,98% | 616.703,00 |
| 21.01.2025 | 530,40 | 533,60 | 530,00 | 532,60 | 0,41% | 290.185,00 |
| 20.01.2025 | 538,20 | 538,40 | 530,00 | 530,40 | -1,67% | 348.172,00 |
| 17.01.2025 | 539,20 | 543,00 | 538,00 | 539,40 | 0,52% | 267.872,00 |
| 16.01.2025 | 538,00 | 538,80 | 535,40 | 536,60 | -0,19% | 287.277,00 |
| 15.01.2025 | 532,40 | 538,20 | 532,40 | 537,60 | 1,55% | 286.484,00 |
| 14.01.2025 | 528,40 | 530,20 | 525,20 | 529,40 | 0,80% | 344.691,00 |
| 13.01.2025 | 527,40 | 528,60 | 523,00 | 525,20 | -1,13% | 354.454,00 |
| 10.01.2025 | 537,80 | 538,00 | 530,80 | 531,20 | -1,63% | 411.013,00 |
| 09.01.2025 | 543,00 | 544,20 | 538,00 | 540,00 | -1,32% | 291.400,00 |
| 08.01.2025 | 546,80 | 550,40 | 542,40 | 547,20 | -0,83% | 385.722,00 |
| 07.01.2025 | 545,80 | 551,80 | 542,40 | 551,80 | 0,69% | 273.096,00 |
| 06.01.2025 | 546,00 | 548,00 | 542,00 | 548,00 | 0,55% | 194.982,00 |
| 03.01.2025 | 541,20 | 545,20 | 541,20 | 545,00 | 1,15% | 259.946,00 |
| 30.12.2024 | 537,80 | 540,20 | 536,60 | 538,80 | -0,15% | 190.986,00 |
| 27.12.2024 | 538,80 | 539,60 | 533,20 | 539,60 | 0,11% | 153.590,00 |
| 23.12.2024 | 532,00 | 539,60 | 532,00 | 539,00 | 1,13% | 214.441,00 |
| 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% | 373.666,00 |
| 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% | 238.265,00 |
| 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% | 279.041,00 |