585,170CHF
0,06%
Echtzeit-Aktienkurs ZURICH INSUR.GR.NA.SF0,10
Bid:
Ask:
Aktienkurse zur ZURICH INSUR.GR.NA.SF0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 579,40 | 585,40 | 578,00 | 585,20 | 0,07% | 255.547,00 |
| 23.06.2026 | 582,60 | 584,80 | 579,60 | 584,80 | 0,10% | 166.485,00 |
| 22.06.2026 | 577,20 | 584,20 | 575,80 | 584,20 | 1,39% | 228.757,00 |
| 19.06.2026 | 570,40 | 577,00 | 569,60 | 576,20 | 0,49% | 951.711,00 |
| 18.06.2026 | 576,00 | 577,20 | 570,80 | 573,40 | -0,45% | 253.576,00 |
| 17.06.2026 | 576,60 | 576,80 | 570,20 | 576,00 | -0,14% | 319.943,00 |
| 16.06.2026 | 574,00 | 578,40 | 573,00 | 576,80 | 0,77% | 244.323,00 |
| 15.06.2026 | 569,00 | 573,00 | 565,60 | 572,40 | 1,53% | 286.070,00 |
| 12.06.2026 | 560,20 | 564,80 | 559,20 | 563,80 | 0,61% | 228.861,00 |
| 11.06.2026 | 558,80 | 566,40 | 558,80 | 560,40 | -0,14% | 193.651,00 |
| 10.06.2026 | 557,60 | 561,80 | 554,20 | 561,20 | 1,19% | 170.950,00 |
| 09.06.2026 | 548,60 | 559,80 | 548,60 | 554,60 | 1,09% | 215.444,00 |
| 08.06.2026 | 551,80 | 553,00 | 547,40 | 548,60 | -0,29% | 196.277,00 |
| 05.06.2026 | 550,00 | 551,40 | 547,40 | 550,20 | 0,33% | 126.964,00 |
| 04.06.2026 | 546,40 | 552,80 | 545,60 | 548,40 | 0,48% | 251.189,00 |
| 03.06.2026 | 554,80 | 556,60 | 545,80 | 545,80 | -1,44% | 287.992,00 |
| 02.06.2026 | 553,00 | 556,40 | 549,80 | 553,80 | 0,36% | 212.523,00 |
| 01.06.2026 | 554,60 | 556,40 | 547,20 | 551,80 | -0,93% | 264.599,00 |
| 29.05.2026 | 556,00 | 559,40 | 554,60 | 557,00 | 0,29% | 655.032,00 |
| 28.05.2026 | 564,20 | 565,00 | 554,80 | 555,40 | -2,22% | 268.793,00 |
| 27.05.2026 | 570,00 | 570,80 | 564,20 | 568,00 | -0,07% | 210.907,00 |
| 26.05.2026 | 573,40 | 574,80 | 568,40 | 568,40 | -0,42% | 180.440,00 |
| 25.05.2026 | 571,95 | 573,26 | 569,52 | 570,80 | 0,56% | - |
| 22.05.2026 | 570,60 | 572,40 | 565,80 | 567,60 | -0,87% | 166.878,00 |
| 21.05.2026 | 572,60 | 576,20 | 570,00 | 572,60 | -0,14% | 228.428,00 |
| 20.05.2026 | 569,40 | 577,00 | 565,60 | 573,40 | 0,21% | 199.193,00 |
| 19.05.2026 | 578,00 | 579,60 | 572,20 | 572,20 | -0,21% | 335.622,00 |
| 18.05.2026 | 561,40 | 576,00 | 561,20 | 573,40 | 1,38% | 240.715,00 |
| 15.05.2026 | 570,80 | 572,00 | 561,80 | 565,60 | 0,68% | 474.536,00 |
| 14.05.2026 | 560,08 | 563,31 | 558,65 | 561,80 | -0,21% | - |
| 13.05.2026 | 554,60 | 570,20 | 554,40 | 563,00 | 4,07% | 543.693,00 |
| 12.05.2026 | 541,00 | 544,60 | 537,80 | 541,00 | -0,99% | 244.677,00 |
| 11.05.2026 | 542,00 | 548,00 | 540,20 | 546,40 | 1,11% | 208.553,00 |
| 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 |