577,800€
1,76%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 568,80 | 578,40 | 567,60 | 577,70 | 1,74% | - |
| 20.12.2024 | 571,40 | 572,00 | 563,60 | 567,80 | -0,89% | 53,00 |
| 19.12.2024 | 581,90 | 582,70 | 571,80 | 572,90 | -1,68% | 198,00 |
| 18.12.2024 | 586,70 | 587,90 | 581,30 | 582,70 | -0,68% | 10,00 |
| 17.12.2024 | 588,30 | 589,00 | 584,40 | 586,70 | -0,27% | 14,00 |
| 16.12.2024 | 588,60 | 591,10 | 587,10 | 588,30 | -0,10% | 91,00 |
| 13.12.2024 | 586,70 | 590,80 | 586,40 | 588,90 | 0,37% | 17,00 |
| 12.12.2024 | 590,60 | 591,90 | 586,40 | 586,70 | -0,71% | 86,00 |
| 11.12.2024 | 592,90 | 594,50 | 588,30 | 590,90 | -0,34% | 55,00 |
| 10.12.2024 | 594,70 | 596,70 | 592,60 | 592,90 | -0,35% | 106,00 |
| 09.12.2024 | 600,40 | 601,60 | 594,50 | 595,00 | -0,90% | 56,00 |
| 06.12.2024 | 603,80 | 604,40 | 600,30 | 600,40 | -0,63% | 55,00 |
| 05.12.2024 | 604,40 | 604,90 | 598,10 | 604,20 | 0,02% | 124,00 |
| 04.12.2024 | 600,90 | 604,40 | 595,80 | 604,10 | 0,48% | 171,00 |
| 03.12.2024 | 606,50 | 606,50 | 600,50 | 601,20 | -0,82% | 64,00 |
| 02.12.2024 | 597,40 | 606,40 | 597,10 | 606,20 | 1,32% | 48,00 |
| 29.11.2024 | 594,90 | 599,30 | 594,00 | 598,30 | 0,57% | 42,00 |
| 28.11.2024 | 593,70 | 596,40 | 592,90 | 594,90 | 0,20% | 57,00 |
| 27.11.2024 | 594,70 | 595,70 | 590,60 | 593,70 | -0,17% | 75,00 |
| 26.11.2024 | 589,60 | 596,10 | 588,90 | 594,70 | 0,27% | 42,00 |
| 25.11.2024 | 595,10 | 595,70 | 588,10 | 593,10 | -0,20% | 23,00 |
| 22.11.2024 | 594,00 | 596,20 | 588,40 | 594,30 | 0,05% | 105,00 |
| 21.11.2024 | 571,20 | 594,30 | 570,30 | 594,00 | 3,96% | 438,00 |
| 20.11.2024 | 568,30 | 573,10 | 568,30 | 571,40 | 0,55% | 56,00 |
| 19.11.2024 | 571,50 | 573,50 | 565,20 | 568,30 | -0,07% | 70,00 |
| 18.11.2024 | 566,60 | 569,70 | 564,90 | 568,70 | 0,42% | 3,00 |
| 15.11.2024 | 560,80 | 567,90 | 558,80 | 566,30 | 0,98% | 47,00 |
| 14.11.2024 | 556,00 | 562,40 | 554,70 | 560,80 | 0,86% | 381,00 |
| 13.11.2024 | 549,60 | 557,30 | 549,30 | 556,00 | 1,02% | 13,00 |
| 12.11.2024 | 554,50 | 557,80 | 549,60 | 550,40 | -1,63% | 4,00 |
| 11.11.2024 | 551,80 | 561,00 | 551,80 | 559,50 | 1,49% | 110,00 |
| 08.11.2024 | 555,30 | 555,70 | 549,60 | 551,30 | -0,85% | 51,00 |
| 07.11.2024 | 553,70 | 562,50 | 551,60 | 556,00 | 0,36% | 67,00 |
| 06.11.2024 | 545,90 | 562,20 | 545,90 | 554,00 | 0,87% | 56,00 |
| 05.11.2024 | 545,40 | 549,20 | 545,20 | 549,20 | 0,64% | 111,00 |
| 04.11.2024 | 546,30 | 548,20 | 544,60 | 545,70 | -0,11% | 8,00 |
| 01.11.2024 | 543,40 | 547,80 | 542,40 | 546,30 | 0,50% | 22,00 |
| 31.10.2024 | 547,20 | 548,40 | 539,70 | 543,60 | -0,98% | 86,00 |
| 30.10.2024 | 554,10 | 554,90 | 549,00 | 549,00 | -1,12% | 34,00 |
| 29.10.2024 | 559,50 | 562,10 | 554,60 | 555,20 | -0,77% | 41,00 |
| 28.10.2024 | 552,80 | 559,50 | 552,00 | 559,50 | 1,36% | 133,00 |
| 25.10.2024 | 556,20 | 557,30 | 550,50 | 552,00 | -0,95% | 11,00 |
| 24.10.2024 | 556,20 | 559,70 | 555,40 | 557,30 | 0,27% | 29,00 |
| 23.10.2024 | 556,20 | 557,60 | 553,80 | 555,80 | 0,04% | 128,00 |
| 22.10.2024 | 563,30 | 563,30 | 551,10 | 555,60 | -1,23% | 80,00 |
| 21.10.2024 | 560,80 | 563,50 | 558,30 | 562,50 | 0,20% | 73,00 |
| 18.10.2024 | 562,50 | 562,50 | 559,40 | 561,40 | -0,25% | - |
| 17.10.2024 | 556,00 | 564,60 | 555,50 | 562,80 | 1,13% | 56,00 |
| 16.10.2024 | 558,00 | 559,30 | 553,50 | 556,50 | -0,27% | 54,00 |
| 15.10.2024 | 554,60 | 559,50 | 554,00 | 558,00 | 0,67% | 32,00 |
| 14.10.2024 | 551,50 | 555,90 | 551,50 | 554,30 | 0,40% | 67,00 |
| 11.10.2024 | 548,80 | 552,60 | 545,90 | 552,10 | 0,60% | 247,00 |
| 10.10.2024 | 540,90 | 548,90 | 540,10 | 548,80 | 1,46% | 16,00 |
| 09.10.2024 | 540,20 | 541,20 | 532,90 | 540,90 | 0,17% | 195,00 |
| 08.10.2024 | 539,20 | 541,90 | 531,70 | 540,00 | 0,11% | 15,00 |
| 07.10.2024 | 541,10 | 547,90 | 538,70 | 539,40 | -0,31% | 138,00 |
| 04.10.2024 | 537,60 | 541,90 | 536,00 | 541,10 | 0,91% | 17,00 |
| 03.10.2024 | 537,30 | 542,00 | 535,50 | 536,20 | -0,98% | 105,00 |
| 02.10.2024 | 543,90 | 547,30 | 539,30 | 541,50 | -0,44% | 40,00 |
| 01.10.2024 | 541,70 | 546,20 | 539,50 | 543,90 | 0,41% | 93,00 |
| 30.09.2024 | 544,80 | 547,10 | 540,60 | 541,70 | -0,48% | 1,00 |
| 27.09.2024 | 544,90 | 547,50 | 541,60 | 544,30 | -0,06% | - |
| 26.09.2024 | 545,50 | 548,90 | 542,40 | 544,60 | -0,20% | 82,00 |
| 25.09.2024 | 545,70 | 546,70 | 543,50 | 545,70 | 0,00% | 95,00 |
| 24.09.2024 | 544,10 | 546,00 | 542,00 | 545,70 | 0,59% | 115,00 |
| 23.09.2024 | 536,60 | 543,20 | 534,60 | 542,50 | 1,17% | 103,00 |
| 20.09.2024 | 540,70 | 542,10 | 535,30 | 536,20 | -0,78% | 69,00 |
| 19.09.2024 | 540,80 | 542,70 | 539,50 | 540,40 | 0,32% | 30,00 |
| 18.09.2024 | 543,90 | 547,50 | 537,60 | 538,70 | -0,96% | 90,00 |
| 17.09.2024 | 545,30 | 547,90 | 542,80 | 543,90 | -0,26% | 50,00 |
| 16.09.2024 | 541,10 | 546,30 | 539,00 | 545,30 | 0,78% | 36,00 |
| 13.09.2024 | 536,40 | 542,70 | 535,60 | 541,10 | 0,93% | 16,00 |
| 12.09.2024 | 538,40 | 539,60 | 533,40 | 536,10 | -0,39% | 90,00 |
| 11.09.2024 | 532,80 | 538,40 | 531,70 | 538,20 | 0,86% | 65,00 |
| 10.09.2024 | 532,70 | 538,70 | 531,20 | 533,60 | -0,09% | 34,00 |
| 09.09.2024 | 524,10 | 534,10 | 524,10 | 534,10 | 2,01% | 6,00 |
| 06.09.2024 | 526,40 | 527,90 | 521,30 | 523,60 | -0,57% | 49,00 |
| 05.09.2024 | 527,30 | 533,20 | 525,90 | 526,60 | -0,17% | 174,00 |
| 04.09.2024 | 524,50 | 530,10 | 524,50 | 527,50 | 0,02% | 54,00 |
| 03.09.2024 | 526,10 | 529,10 | 523,70 | 527,40 | 0,25% | 1,00 |
| 02.09.2024 | 524,00 | 526,30 | 522,70 | 526,10 | 0,31% | 18,00 |
| 30.08.2024 | 525,20 | 526,60 | 523,10 | 524,50 | 0,00% | 4,00 |
| 29.08.2024 | 526,80 | 528,50 | 523,00 | 524,50 | -0,49% | 8,00 |
| 28.08.2024 | 519,60 | 527,90 | 519,60 | 527,10 | 1,44% | 2,00 |
| 27.08.2024 | 517,70 | 520,00 | 515,90 | 519,60 | 0,41% | 33,00 |
| 26.08.2024 | 514,90 | 517,90 | 514,10 | 517,50 | 0,39% | 17,00 |
| 23.08.2024 | 513,80 | 515,90 | 511,60 | 515,50 | 0,49% | 24,00 |
| 22.08.2024 | 509,20 | 515,10 | 509,20 | 513,00 | 0,51% | 120,00 |
| 21.08.2024 | 506,40 | 510,90 | 505,60 | 510,40 | 0,79% | 84,00 |
| 20.08.2024 | 506,40 | 508,70 | 504,70 | 506,40 | 0,00% | 43,00 |
| 19.08.2024 | 503,30 | 507,10 | 503,05 | 506,40 | 0,56% | - |
| 16.08.2024 | 502,20 | 506,20 | 501,50 | 503,60 | 0,33% | - |
| 15.08.2024 | 498,20 | 503,00 | 498,20 | 501,95 | 0,75% | 1,00 |
| 14.08.2024 | 490,20 | 498,40 | 490,20 | 498,20 | 1,63% | 39,00 |
| 13.08.2024 | 487,50 | 493,75 | 487,25 | 490,20 | 0,71% | 1,00 |
| 12.08.2024 | 485,75 | 495,25 | 485,75 | 486,75 | 0,25% | 18,00 |
| 09.08.2024 | 482,60 | 493,35 | 482,10 | 485,55 | 0,51% | 4,00 |
| 08.08.2024 | 486,25 | 493,40 | 476,55 | 483,10 | -0,44% | 226,00 |
| 07.08.2024 | 485,15 | 493,15 | 483,50 | 485,25 | 0,57% | 60,00 |
| 06.08.2024 | 485,15 | 489,60 | 482,30 | 482,50 | -0,65% | 94,00 |