551,300€
-0,85%
Echtzeit-Aktienkurs Zurich Insurance Group AG
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 490,15 | 492,50 | 483,45 | 485,65 | -1,61% | 68,00 |
| 02.08.2024 | 501,50 | 508,90 | 492,60 | 493,60 | -1,97% | 3,00 |
| 01.08.2024 | 508,60 | 513,00 | 502,20 | 503,50 | -1,00% | 262,00 |
| 31.07.2024 | 506,40 | 509,30 | 504,50 | 508,60 | 0,55% | 50,00 |
| 30.07.2024 | 499,05 | 507,30 | 498,10 | 505,80 | 1,35% | 144,00 |
| 29.07.2024 | 500,40 | 502,90 | 497,70 | 499,05 | -0,16% | 44,00 |
| 26.07.2024 | 496,95 | 500,70 | 493,15 | 499,85 | 0,59% | 20,00 |
| 25.07.2024 | 494,00 | 498,20 | 491,45 | 496,90 | 0,49% | - |
| 24.07.2024 | 488,35 | 496,25 | 488,25 | 494,50 | 0,73% | 25,00 |
| 23.07.2024 | 490,90 | 491,75 | 486,90 | 490,90 | -0,05% | 3,00 |
| 22.07.2024 | 487,75 | 492,25 | 480,05 | 491,15 | 0,70% | 22,00 |
| 19.07.2024 | 496,35 | 496,85 | 486,80 | 487,75 | -1,83% | 40,00 |
| 18.07.2024 | 491,45 | 500,25 | 491,45 | 496,85 | 1,10% | - |
| 17.07.2024 | 489,20 | 491,95 | 485,80 | 491,45 | 0,46% | 32,00 |
| 16.07.2024 | 491,75 | 492,45 | 483,50 | 489,20 | -0,52% | - |
| 15.07.2024 | 493,70 | 499,40 | 491,65 | 491,75 | -0,39% | 23,00 |
| 12.07.2024 | 495,45 | 496,10 | 493,05 | 493,70 | -0,25% | 2,00 |
| 11.07.2024 | 493,75 | 499,50 | 493,45 | 494,95 | 0,24% | 230,00 |
| 10.07.2024 | 490,75 | 493,95 | 490,25 | 493,75 | 0,61% | 110,00 |
| 09.07.2024 | 489,85 | 493,05 | 485,50 | 490,75 | 0,18% | 82,00 |
| 08.07.2024 | 485,35 | 491,55 | 485,35 | 489,85 | 0,93% | - |
| 05.07.2024 | 489,25 | 490,00 | 482,50 | 485,35 | -0,85% | 104,00 |
| 04.07.2024 | 486,40 | 491,55 | 485,30 | 489,50 | 0,58% | 5,00 |
| 03.07.2024 | 491,75 | 492,15 | 482,95 | 486,70 | -0,92% | 31,00 |
| 02.07.2024 | 498,05 | 498,05 | 488,45 | 491,20 | -1,38% | 39,00 |
| 01.07.2024 | 495,25 | 502,60 | 495,05 | 498,05 | 0,86% | 72,00 |
| 28.06.2024 | 500,70 | 502,70 | 492,85 | 493,80 | -1,38% | 71,00 |
| 27.06.2024 | 501,00 | 505,30 | 499,60 | 500,70 | 0,03% | 165,00 |
| 26.06.2024 | 506,10 | 507,40 | 499,80 | 500,55 | -1,10% | 91,00 |
| 25.06.2024 | 508,40 | 509,60 | 505,20 | 506,10 | -0,41% | 41,00 |
| 24.06.2024 | 506,40 | 509,70 | 502,90 | 508,20 | 0,26% | 65,00 |