552,528CHF
-0,23%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 553,78 | 553,78 | 551,81 | 553,19 | -0,11% | - |
| 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 |
| 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 |