547,488CHF
1,31%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 542,64 | 547,24 | 540,33 | 546,57 | 1,14% | - |
| 08.05.2026 | 539,60 | 544,60 | 539,00 | 540,40 | -0,77% | 235.952,00 |
| 07.05.2026 | 550,00 | 550,00 | 544,00 | 544,60 | -1,05% | 242.668,00 |
| 06.05.2026 | 545,00 | 555,20 | 544,60 | 550,40 | 2,19% | 292.557,00 |
| 05.05.2026 | 538,20 | 545,00 | 536,40 | 538,60 | -0,33% | 241.219,00 |
| 04.05.2026 | 544,00 | 544,60 | 534,40 | 540,40 | -0,63% | 239.928,00 |
| 30.04.2026 | 534,80 | 544,20 | 532,20 | 543,80 | 1,12% | 244.798,00 |
| 29.04.2026 | 541,00 | 542,20 | 534,60 | 537,80 | -1,10% | 310.891,00 |
| 28.04.2026 | 542,00 | 547,40 | 541,60 | 543,80 | 0,55% | 170.749,00 |
| 27.04.2026 | 545,80 | 546,20 | 538,60 | 540,80 | -1,28% | 287.880,00 |
| 24.04.2026 | 547,40 | 550,40 | 545,20 | 547,80 | -0,18% | 326.483,00 |
| 23.04.2026 | 548,20 | 551,40 | 546,80 | 548,80 | 0,00% | 274.935,00 |
| 22.04.2026 | 563,00 | 566,40 | 548,80 | 548,80 | -2,59% | 388.168,00 |
| 21.04.2026 | 562,80 | 568,60 | 561,80 | 563,40 | -0,32% | 209.722,00 |
| 20.04.2026 | 557,40 | 565,20 | 556,60 | 565,20 | 0,96% | 279.182,00 |
| 17.04.2026 | 557,00 | 562,00 | 555,00 | 559,80 | 0,76% | 525.423,00 |
| 16.04.2026 | 557,00 | 559,00 | 554,40 | 555,60 | -0,54% | 347.860,00 |
| 15.04.2026 | 552,60 | 558,60 | 548,00 | 558,60 | 1,09% | 288.922,00 |
| 14.04.2026 | 551,00 | 553,00 | 548,00 | 552,60 | 0,51% | 233.690,00 |
| 13.04.2026 | 547,40 | 550,40 | 545,60 | 549,80 | 0,55% | 296.789,00 |
| 10.04.2026 | 544,00 | 549,40 | 541,60 | 546,80 | -4,10% | 654.075,00 |
| 09.04.2026 | 573,40 | 575,00 | 567,80 | 570,20 | -0,14% | 430.675,00 |
| 08.04.2026 | 582,60 | 582,60 | 568,80 | 571,00 | 0,74% | 501.761,00 |
| 07.04.2026 | 574,60 | 576,80 | 566,80 | 566,80 | -0,70% | 550.621,00 |
| 02.04.2026 | 567,80 | 573,60 | 566,80 | 570,80 | 0,53% | 341.585,00 |
| 01.04.2026 | 571,00 | 572,60 | 566,60 | 567,80 | 1,14% | 409.665,00 |
| 31.03.2026 | 559,20 | 563,20 | 557,60 | 561,40 | 0,79% | 432.433,00 |
| 30.03.2026 | 548,60 | 557,80 | 546,80 | 557,00 | 1,68% | 320.207,00 |
| 27.03.2026 | 550,00 | 550,60 | 545,40 | 547,80 | -0,04% | 243.157,00 |
| 26.03.2026 | 546,60 | 549,40 | 543,80 | 548,00 | -0,22% | 226.804,00 |
| 25.03.2026 | 548,00 | 551,60 | 546,60 | 549,20 | 1,37% | 312.819,00 |
| 24.03.2026 | 538,00 | 542,00 | 535,80 | 541,80 | 0,86% | 223.769,00 |
| 23.03.2026 | 533,20 | 546,40 | 527,00 | 537,20 | -0,67% | 364.859,00 |
| 20.03.2026 | 552,80 | 552,80 | 540,80 | 540,80 | -0,77% | 1.119.113,00 |
| 19.03.2026 | 549,00 | 551,60 | 543,00 | 545,00 | -1,12% | 369.250,00 |
| 18.03.2026 | 557,80 | 558,60 | 550,40 | 551,20 | -0,90% | 349.933,00 |
| 17.03.2026 | 547,00 | 556,20 | 546,00 | 556,20 | 1,57% | 375.379,00 |
| 16.03.2026 | 539,00 | 549,00 | 538,60 | 547,60 | 1,75% | 371.817,00 |
| 13.03.2026 | 535,00 | 541,80 | 532,80 | 538,20 | 0,71% | 283.043,00 |
| 12.03.2026 | 527,00 | 535,00 | 526,40 | 534,40 | 0,87% | 306.333,00 |
| 11.03.2026 | 531,60 | 533,40 | 527,00 | 529,80 | -0,82% | 391.645,00 |
| 10.03.2026 | 537,00 | 541,20 | 533,20 | 534,20 | 0,87% | 308.155,00 |
| 09.03.2026 | 529,00 | 530,40 | 521,00 | 529,60 | -0,04% | 450.078,00 |
| 06.03.2026 | 538,00 | 539,60 | 526,20 | 529,80 | -1,01% | 377.075,00 |
| 05.03.2026 | 544,00 | 544,20 | 535,20 | 535,20 | -1,80% | 544.539,00 |
| 04.03.2026 | 544,80 | 548,80 | 538,60 | 545,00 | 1,57% | 504.691,00 |
| 03.03.2026 | 550,00 | 551,00 | 531,20 | 536,60 | -6,68% | 1.267.949,00 |
| 02.03.2026 | 573,00 | 576,20 | 564,20 | 575,00 | -0,96% | 290.188,00 |
| 27.02.2026 | 578,80 | 583,60 | 575,80 | 580,60 | 0,31% | 470.165,00 |
| 26.02.2026 | 573,00 | 580,00 | 571,60 | 578,80 | 0,49% | 220.589,00 |
| 25.02.2026 | 579,40 | 581,80 | 574,00 | 576,00 | -0,07% | 226.250,00 |
| 24.02.2026 | 575,40 | 580,40 | 572,00 | 576,40 | 0,17% | 220.625,00 |
| 23.02.2026 | 571,40 | 577,80 | 569,20 | 575,40 | 1,34% | 267.977,00 |
| 20.02.2026 | 561,80 | 568,80 | 561,60 | 567,80 | 1,61% | 361.209,00 |
| 19.02.2026 | 560,00 | 565,00 | 555,40 | 558,80 | -1,62% | 439.188,00 |
| 18.02.2026 | 563,40 | 569,60 | 562,80 | 568,00 | 0,71% | 331.664,00 |
| 17.02.2026 | 559,00 | 568,20 | 559,00 | 564,00 | 1,15% | 237.157,00 |
| 16.02.2026 | 558,00 | 563,40 | 556,60 | 557,60 | 1,01% | 241.749,00 |
| 13.02.2026 | 554,00 | 559,40 | 550,60 | 552,00 | 0,62% | 320.621,00 |
| 12.02.2026 | 550,40 | 553,20 | 548,00 | 548,60 | 0,00% | 424.929,00 |
| 11.02.2026 | 554,60 | 555,40 | 548,60 | 548,60 | -0,65% | 395.871,00 |
| 10.02.2026 | 565,20 | 565,40 | 550,40 | 552,20 | -3,16% | 423.653,00 |
| 09.02.2026 | 573,80 | 575,60 | 567,20 | 570,20 | -0,49% | 183.605,00 |
| 06.02.2026 | 575,60 | 575,80 | 571,40 | 573,00 | -0,17% | 183.294,00 |
| 05.02.2026 | 576,80 | 578,00 | 571,20 | 574,00 | -0,28% | 251.960,00 |
| 04.02.2026 | 560,80 | 578,20 | 559,80 | 575,60 | 3,45% | 360.974,00 |
| 03.02.2026 | 561,80 | 562,20 | 554,00 | 556,40 | -0,32% | 209.312,00 |
| 02.02.2026 | 551,00 | 559,20 | 550,20 | 558,20 | 1,68% | 252.680,00 |
| 30.01.2026 | 551,80 | 553,00 | 548,80 | 549,00 | 0,11% | 191.776,00 |
| 29.01.2026 | 545,40 | 550,20 | 544,20 | 548,40 | 0,55% | 275.267,00 |
| 28.01.2026 | 543,00 | 547,40 | 541,00 | 545,40 | 0,55% | 307.730,00 |
| 27.01.2026 | 546,00 | 547,40 | 541,60 | 542,40 | 0,18% | 298.752,00 |
| 26.01.2026 | 546,20 | 548,80 | 541,40 | 541,40 | -0,77% | 282.501,00 |
| 23.01.2026 | 554,20 | 556,00 | 544,00 | 545,60 | -1,66% | 452.973,00 |
| 22.01.2026 | 560,40 | 563,40 | 554,80 | 554,80 | -0,04% | 297.009,00 |
| 21.01.2026 | 564,20 | 568,40 | 555,00 | 555,00 | -2,36% | 379.946,00 |
| 20.01.2026 | 574,60 | 574,60 | 561,60 | 568,40 | -0,98% | 331.850,00 |
| 19.01.2026 | 575,00 | 581,60 | 566,00 | 574,00 | -0,55% | 409.174,00 |
| 16.01.2026 | 579,00 | 580,00 | 576,20 | 577,20 | -0,28% | 333.553,00 |
| 15.01.2026 | 577,80 | 581,40 | 576,20 | 578,80 | 0,21% | 303.425,00 |
| 14.01.2026 | 570,00 | 578,20 | 565,00 | 577,60 | 0,63% | 297.961,00 |
| 13.01.2026 | 575,00 | 575,20 | 569,80 | 574,00 | -0,38% | 230.579,00 |
| 12.01.2026 | 575,00 | 577,80 | 571,40 | 576,20 | -0,28% | 189.131,00 |
| 09.01.2026 | 588,20 | 588,20 | 577,20 | 577,80 | -1,97% | 310.275,00 |
| 08.01.2026 | 587,40 | 589,60 | 584,60 | 589,40 | 0,65% | 207.303,00 |
| 07.01.2026 | 604,80 | 605,20 | 579,60 | 585,60 | -3,30% | 399.989,00 |
| 06.01.2026 | 601,80 | 606,80 | 598,80 | 605,60 | 1,00% | 311.394,00 |
| 05.01.2026 | 599,00 | 599,60 | 585,80 | 599,60 | 0,04% | 370.131,00 |
| 02.01.2026 | 600,84 | 602,49 | 596,34 | 599,36 | -0,40% | - |
| 30.12.2025 | 600,80 | 602,40 | 597,80 | 601,80 | 0,40% | 180.261,00 |
| 29.12.2025 | 602,00 | 602,00 | 596,40 | 599,40 | -0,30% | 157.458,00 |
| 23.12.2025 | 600,00 | 603,60 | 598,20 | 601,20 | 0,50% | 161.419,00 |
| 22.12.2025 | 595,00 | 598,20 | 593,80 | 598,20 | 0,13% | 215.850,00 |
| 19.12.2025 | 593,00 | 599,40 | 591,40 | 597,40 | 0,84% | 693.333,00 |
| 18.12.2025 | 590,20 | 593,80 | 588,60 | 592,40 | -0,03% | 157.241,00 |
| 17.12.2025 | 592,20 | 593,20 | 590,00 | 592,60 | 0,61% | 235.179,00 |
| 16.12.2025 | 592,00 | 593,80 | 588,20 | 589,00 | -0,24% | 182.147,00 |
| 15.12.2025 | 589,60 | 592,00 | 586,80 | 590,40 | 1,13% | 221.353,00 |
| 12.12.2025 | 586,80 | 591,00 | 583,20 | 583,80 | 0,07% | 177.714,00 |
| 11.12.2025 | 580,60 | 585,20 | 579,00 | 583,40 | 0,62% | 181.733,00 |