575,783CHF
-0,45%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 577,33 | 578,66 | 573,50 | 575,61 | -0,48% | - |
| 13.11.2025 | 580,00 | 581,00 | 575,20 | 578,40 | 0,14% | 209.091,00 |
| 12.11.2025 | 577,20 | 580,00 | 575,40 | 577,60 | 0,35% | 160.765,00 |
| 11.11.2025 | 571,00 | 577,40 | 570,00 | 575,60 | 0,98% | 225.037,00 |
| 10.11.2025 | 565,00 | 571,00 | 562,80 | 570,00 | 0,60% | 191.028,00 |
| 07.11.2025 | 565,00 | 567,20 | 559,00 | 566,60 | 0,25% | 161.811,00 |
| 06.11.2025 | 565,00 | 565,40 | 554,00 | 565,20 | -0,42% | 506.300,00 |
| 05.11.2025 | 562,80 | 569,60 | 561,60 | 567,60 | 0,96% | 240.806,00 |
| 04.11.2025 | 554,00 | 562,20 | 550,60 | 562,20 | 1,26% | 281.654,00 |
| 03.11.2025 | 557,60 | 559,60 | 554,80 | 555,20 | -0,68% | 260.651,00 |
| 31.10.2025 | 568,80 | 569,20 | 557,40 | 559,00 | -1,72% | 207.844,00 |
| 30.10.2025 | 571,60 | 572,40 | 566,20 | 568,80 | -0,04% | 159.519,00 |
| 29.10.2025 | 569,40 | 571,60 | 567,00 | 569,00 | -0,70% | 239.288,00 |
| 28.10.2025 | 575,60 | 577,00 | 570,20 | 573,00 | -0,17% | 210.924,00 |
| 27.10.2025 | 569,20 | 574,60 | 568,60 | 574,00 | 1,09% | 143.984,00 |
| 24.10.2025 | 568,80 | 568,80 | 563,80 | 567,80 | -0,07% | 143.115,00 |
| 23.10.2025 | 567,40 | 570,80 | 565,60 | 568,20 | 0,50% | 223.649,00 |
| 22.10.2025 | 565,80 | 566,80 | 562,20 | 565,40 | 0,75% | 244.801,00 |
| 21.10.2025 | 557,80 | 561,20 | 556,40 | 561,20 | 1,01% | 117.867,00 |
| 20.10.2025 | 557,80 | 559,80 | 553,40 | 555,60 | 0,07% | 309.432,00 |
| 17.10.2025 | 554,40 | 555,60 | 549,00 | 555,20 | -0,64% | 310.835,00 |
| 16.10.2025 | 572,20 | 577,80 | 557,80 | 558,80 | -3,05% | 385.544,00 |
| 15.10.2025 | 578,80 | 579,80 | 574,80 | 576,40 | -0,21% | 216.822,00 |
| 14.10.2025 | 568,60 | 578,60 | 567,40 | 577,60 | 1,55% | 190.382,00 |
| 13.10.2025 | 576,20 | 576,40 | 568,20 | 568,80 | -0,80% | 138.841,00 |
| 10.10.2025 | 574,60 | 577,40 | 572,40 | 573,40 | -0,21% | 166.541,00 |
| 09.10.2025 | 578,40 | 580,20 | 574,60 | 574,60 | -0,90% | 226.524,00 |
| 08.10.2025 | 576,00 | 582,00 | 575,60 | 579,80 | 0,87% | 271.201,00 |
| 07.10.2025 | 574,40 | 577,40 | 574,20 | 574,80 | 0,07% | 142.584,00 |
| 06.10.2025 | 570,60 | 576,40 | 568,00 | 574,40 | 1,06% | 268.613,00 |
| 03.10.2025 | 570,80 | 572,40 | 565,80 | 568,40 | -0,18% | 200.799,00 |
| 02.10.2025 | 570,20 | 572,40 | 567,40 | 569,40 | -0,14% | 154.975,00 |
| 01.10.2025 | 564,60 | 570,40 | 564,40 | 570,20 | 0,64% | 189.398,00 |
| 30.09.2025 | 566,00 | 566,80 | 560,80 | 566,60 | 0,50% | 238.162,00 |
| 29.09.2025 | 566,40 | 566,60 | 562,00 | 563,80 | 0,32% | 298.603,00 |
| 26.09.2025 | 556,40 | 562,40 | 556,00 | 562,00 | 1,55% | 170.819,00 |
| 25.09.2025 | 552,20 | 556,20 | 551,60 | 553,40 | -0,07% | 219.043,00 |
| 24.09.2025 | 556,20 | 557,60 | 552,80 | 553,80 | -1,07% | 241.351,00 |
| 23.09.2025 | 562,80 | 563,20 | 559,80 | 559,80 | 0,00% | 201.702,00 |
| 22.09.2025 | 560,20 | 562,40 | 559,40 | 559,80 | -0,46% | 167.127,00 |
| 19.09.2025 | 559,80 | 563,80 | 559,80 | 562,40 | 0,36% | 696.390,00 |
| 18.09.2025 | 559,40 | 561,00 | 556,40 | 560,40 | 0,61% | 200.345,00 |
| 17.09.2025 | 555,40 | 560,40 | 553,20 | 557,00 | 0,04% | 199.775,00 |
| 16.09.2025 | 568,00 | 568,40 | 556,40 | 556,80 | -2,25% | 364.727,00 |
| 15.09.2025 | 574,40 | 575,60 | 568,60 | 569,60 | -0,28% | 162.697,00 |
| 12.09.2025 | 573,60 | 575,00 | 570,40 | 571,20 | 0,25% | 180.777,00 |
| 11.09.2025 | 574,40 | 577,20 | 569,20 | 569,80 | -0,66% | 240.196,00 |
| 10.09.2025 | 577,00 | 579,60 | 570,40 | 573,60 | -0,42% | 174.436,00 |
| 09.09.2025 | 575,00 | 578,60 | 573,60 | 576,00 | 0,49% | 205.495,00 |
| 08.09.2025 | 575,00 | 575,20 | 570,20 | 573,20 | -0,38% | 152.332,00 |
| 05.09.2025 | 582,40 | 582,60 | 575,40 | 575,40 | -0,66% | 211.018,00 |
| 04.09.2025 | 572,40 | 581,00 | 572,20 | 579,20 | 1,69% | 181.880,00 |
| 03.09.2025 | 571,60 | 572,20 | 564,40 | 569,60 | -0,70% | 306.754,00 |
| 02.09.2025 | 577,40 | 578,40 | 571,40 | 573,60 | -0,73% | 135.092,00 |
| 01.09.2025 | 583,20 | 584,40 | 576,00 | 577,80 | -1,13% | 165.562,00 |
| 29.08.2025 | 578,80 | 585,00 | 577,80 | 584,40 | 0,83% | 231.151,00 |
| 28.08.2025 | 582,00 | 582,80 | 575,20 | 579,60 | -0,21% | 199.243,00 |
| 27.08.2025 | 579,80 | 581,80 | 578,40 | 580,80 | 0,17% | 152.098,00 |
| 26.08.2025 | 584,00 | 584,60 | 579,80 | 579,80 | -1,73% | 354.297,00 |
| 25.08.2025 | 591,00 | 591,40 | 587,60 | 590,00 | -0,51% | 111.855,00 |
| 22.08.2025 | 594,20 | 597,00 | 592,80 | 593,00 | -0,54% | 165.285,00 |
| 21.08.2025 | 596,40 | 598,00 | 593,20 | 596,20 | -0,03% | 152.963,00 |
| 20.08.2025 | 590,80 | 597,20 | 589,60 | 596,40 | 1,33% | 193.235,00 |
| 19.08.2025 | 587,80 | 590,00 | 584,60 | 588,60 | 0,10% | 157.169,00 |
| 18.08.2025 | 590,00 | 590,60 | 587,00 | 588,00 | -0,51% | 134.044,00 |
| 15.08.2025 | 591,80 | 592,80 | 588,20 | 591,00 | 0,17% | 169.658,00 |
| 14.08.2025 | 586,00 | 594,00 | 582,40 | 590,00 | 1,41% | 302.675,00 |
| 13.08.2025 | 574,20 | 582,80 | 574,00 | 581,80 | 1,43% | 235.600,00 |
| 12.08.2025 | 572,80 | 576,60 | 571,40 | 573,60 | 0,42% | 259.048,00 |
| 11.08.2025 | 575,00 | 577,00 | 570,60 | 571,20 | -0,49% | 227.720,00 |
| 08.08.2025 | 577,00 | 578,00 | 570,60 | 574,00 | -0,66% | 178.558,00 |
| 07.08.2025 | 575,20 | 591,20 | 567,20 | 577,80 | -0,10% | 325.862,00 |
| 06.08.2025 | 570,20 | 578,40 | 569,00 | 578,40 | 1,83% | 266.262,00 |
| 05.08.2025 | 565,00 | 570,40 | 562,60 | 568,00 | 0,78% | 201.045,00 |
| 04.08.2025 | 545,00 | 566,60 | 541,60 | 563,60 | 2,22% | 342.140,00 |
| 01.08.2025 | 544,60 | 557,00 | 544,54 | 551,34 | -0,95% | - |
| 31.07.2025 | 557,80 | 559,00 | 553,80 | 556,60 | 0,43% | 168.902,00 |
| 30.07.2025 | 556,40 | 557,40 | 553,80 | 554,20 | -0,43% | 117.831,00 |
| 29.07.2025 | 555,00 | 559,40 | 553,20 | 556,60 | 0,69% | 149.850,00 |
| 28.07.2025 | 560,40 | 561,20 | 551,80 | 552,80 | -0,79% | 155.272,00 |
| 25.07.2025 | 557,20 | 558,40 | 554,40 | 557,20 | -0,21% | 115.392,00 |
| 24.07.2025 | 565,80 | 566,00 | 557,40 | 558,40 | -0,29% | 147.932,00 |
| 23.07.2025 | 560,00 | 563,80 | 557,40 | 560,00 | 0,83% | 180.099,00 |
| 22.07.2025 | 558,60 | 560,40 | 553,40 | 555,40 | -0,86% | 167.449,00 |
| 21.07.2025 | 559,00 | 560,20 | 556,80 | 560,20 | 0,21% | 109.160,00 |
| 18.07.2025 | 557,40 | 562,20 | 556,60 | 559,00 | 0,58% | 157.583,00 |
| 17.07.2025 | 560,00 | 560,80 | 554,80 | 555,80 | -0,22% | 185.899,00 |
| 16.07.2025 | 549,80 | 559,00 | 549,80 | 557,00 | 1,27% | 166.090,00 |
| 15.07.2025 | 554,20 | 555,20 | 548,60 | 550,00 | -0,72% | 172.193,00 |
| 14.07.2025 | 550,80 | 554,00 | 549,20 | 554,00 | 0,07% | 118.898,00 |
| 11.07.2025 | 555,00 | 556,00 | 550,80 | 553,60 | -0,22% | 200.003,00 |
| 10.07.2025 | 558,20 | 559,40 | 554,80 | 554,80 | -0,47% | 144.226,00 |
| 09.07.2025 | 553,80 | 558,20 | 552,40 | 557,40 | 1,20% | 198.928,00 |
| 08.07.2025 | 553,00 | 554,20 | 549,80 | 550,80 | -0,47% | 186.945,00 |
| 07.07.2025 | 552,00 | 556,20 | 551,20 | 553,40 | 0,33% | 150.648,00 |
| 04.07.2025 | 550,80 | 553,00 | 549,40 | 551,60 | -0,33% | 155.263,00 |
| 03.07.2025 | 542,80 | 553,40 | 542,80 | 553,40 | 1,69% | 185.412,00 |
| 02.07.2025 | 549,60 | 552,60 | 543,20 | 544,20 | -1,80% | 274.330,00 |
| 01.07.2025 | 558,40 | 558,40 | 552,80 | 554,20 | -0,07% | 145.896,00 |
| 30.06.2025 | 557,40 | 557,80 | 552,00 | 554,60 | -0,11% | 217.324,00 |