593,417CHF
0,48%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 589,82 | 595,11 | 588,76 | 593,38 | 0,47% | - |
| 27.02.2025 | 591,00 | 594,00 | 588,20 | 590,60 | -0,14% | 285.153,00 |
| 26.02.2025 | 586,60 | 591,60 | 584,40 | 591,40 | 0,44% | 327.284,00 |
| 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% | 293.876,00 |
| 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% | 295.279,00 |
| 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% | 211.589,00 |
| 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% | 332.567,00 |
| 29.01.2025 | 556,00 | 560,80 | 554,80 | 558,60 | 1,05% | 255.439,00 |
| 28.01.2025 | 545,40 | 555,60 | 543,80 | 552,80 | 0,95% | 339.609,00 |
| 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% | 288.885,00 |
| 20.01.2025 | 538,20 | 538,40 | 530,00 | 530,40 | -1,67% | 341.657,00 |
| 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% | 287.187,00 |
| 15.01.2025 | 532,40 | 538,20 | 532,40 | 537,60 | 1,55% | 286.420,00 |
| 14.01.2025 | 528,40 | 530,20 | 525,20 | 529,40 | 0,80% | 338.515,00 |
| 13.01.2025 | 527,40 | 528,60 | 523,00 | 525,20 | -1,13% | 354.204,00 |
| 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% | 291.065,00 |
| 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 | 2,04% | 259.946,00 |
| 02.01.2025 | 535,79 | 536,52 | 531,66 | 534,08 | -0,88% | - |
| 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% | 373.628,00 |
| 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 |