552,144CHF
-0,80%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 555,80 | 557,60 | 553,20 | 555,20 | 0,29% | 130.748,00 |
| 26.06.2025 | 556,40 | 557,20 | 551,80 | 553,60 | -0,25% | 159.512,00 |
| 25.06.2025 | 556,20 | 558,60 | 552,80 | 555,00 | 0,11% | 148.649,00 |
| 24.06.2025 | 560,00 | 561,20 | 554,00 | 554,40 | 0,36% | 195.264,00 |
| 23.06.2025 | 550,80 | 556,00 | 550,20 | 552,40 | -0,54% | 176.170,00 |
| 20.06.2025 | 554,20 | 557,40 | 554,00 | 555,40 | 0,58% | 671.480,00 |
| 19.06.2025 | 553,40 | 555,00 | 550,20 | 552,20 | -0,43% | 188.632,00 |
| 18.06.2025 | 560,20 | 561,60 | 553,40 | 554,60 | -0,50% | 207.591,00 |
| 17.06.2025 | 557,40 | 561,40 | 555,00 | 557,40 | -0,96% | 177.112,00 |
| 16.06.2025 | 562,80 | 564,60 | 560,80 | 562,80 | 0,29% | 152.788,00 |
| 13.06.2025 | 560,20 | 562,20 | 557,60 | 561,20 | -0,50% | 229.447,00 |
| 12.06.2025 | 569,00 | 569,40 | 561,20 | 564,00 | -1,61% | 252.705,00 |
| 11.06.2025 | 573,40 | 576,60 | 572,60 | 573,20 | -0,14% | 132.999,00 |
| 10.06.2025 | 581,60 | 582,20 | 572,40 | 574,00 | -1,99% | 160.188,00 |
| 09.06.2025 | 581,82 | 591,72 | 580,29 | 585,65 | 0,76% | - |
| 06.06.2025 | 580,20 | 581,80 | 577,60 | 581,20 | 0,07% | 153.520,00 |
| 05.06.2025 | 580,20 | 582,20 | 577,00 | 580,80 | -0,14% | 188.592,00 |
| 04.06.2025 | 582,00 | 583,80 | 578,80 | 581,60 | 0,59% | 164.840,00 |
| 03.06.2025 | 580,40 | 582,00 | 576,60 | 578,20 | -0,21% | 164.215,00 |
| 02.06.2025 | 577,60 | 580,20 | 574,00 | 579,40 | 0,38% | 159.983,00 |
| 30.05.2025 | 576,80 | 581,40 | 576,40 | 577,20 | 0,21% | 464.085,00 |
| 29.05.2025 | 584,65 | 584,65 | 574,18 | 575,96 | -0,11% | - |
| 28.05.2025 | 580,20 | 582,60 | 574,80 | 576,60 | -0,93% | 176.038,00 |
| 27.05.2025 | 584,80 | 586,80 | 580,60 | 582,00 | -0,85% | 159.975,00 |
| 26.05.2025 | 584,60 | 587,80 | 581,80 | 587,00 | 1,35% | 107.035,00 |
| 23.05.2025 | 585,20 | 586,60 | 571,60 | 579,20 | -0,89% | 280.944,00 |
| 22.05.2025 | 585,80 | 586,60 | 579,60 | 584,40 | -0,27% | 153.386,00 |
| 21.05.2025 | 585,40 | 586,80 | 581,00 | 586,00 | -0,03% | 184.914,00 |
| 20.05.2025 | 586,00 | 587,40 | 582,60 | 586,20 | -0,03% | 242.357,00 |
| 19.05.2025 | 582,00 | 586,40 | 580,20 | 586,40 | 0,65% | 189.726,00 |
| 16.05.2025 | 581,40 | 586,80 | 579,40 | 582,60 | 0,48% | 346.451,00 |
| 15.05.2025 | 574,20 | 579,80 | 571,80 | 579,80 | 0,98% | 190.422,00 |
| 14.05.2025 | 568,60 | 574,80 | 567,80 | 574,20 | 0,77% | 206.953,00 |
| 13.05.2025 | 572,80 | 576,40 | 567,80 | 569,80 | -1,21% | 334.941,00 |
| 12.05.2025 | 581,40 | 585,00 | 567,00 | 576,80 | -0,72% | 375.441,00 |
| 09.05.2025 | 577,20 | 581,00 | 573,60 | 581,00 | -0,34% | 200.788,00 |
| 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 |