322,580$
-0,33%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 322,70 | 325,47 | 321,14 | 322,58 | -0,33% | 3.603.450,00 |
| 19.03.2026 | 328,64 | 330,38 | 322,52 | 323,64 | -1,32% | 2.196.980,00 |
| 18.03.2026 | 330,00 | 331,36 | 327,92 | 327,98 | -0,87% | 1.454.805,00 |
| 17.03.2026 | 332,75 | 334,34 | 330,58 | 330,87 | 0,23% | 1.475.534,00 |
| 16.03.2026 | 329,86 | 332,43 | 328,05 | 330,12 | 0,35% | 1.558.503,00 |
| 13.03.2026 | 330,83 | 333,44 | 328,07 | 328,97 | -0,18% | 1.991.102,00 |
| 12.03.2026 | 320,08 | 330,69 | 320,08 | 329,56 | 2,11% | 2.014.081,00 |
| 11.03.2026 | 324,57 | 326,62 | 322,07 | 322,76 | -0,76% | 2.016.764,00 |
| 10.03.2026 | 323,16 | 328,12 | 322,27 | 325,24 | 0,26% | 1.242.610,00 |
| 09.03.2026 | 325,90 | 327,51 | 321,75 | 324,40 | -1,10% | 1.625.982,00 |
| 06.03.2026 | 329,44 | 332,21 | 322,68 | 328,00 | -1,34% | 2.090.921,00 |
| 05.03.2026 | 334,14 | 335,60 | 328,95 | 332,46 | -0,50% | 1.866.608,00 |
| 04.03.2026 | 336,74 | 338,00 | 333,82 | 334,14 | -1,23% | 1.530.357,00 |
| 03.03.2026 | 337,10 | 340,89 | 334,45 | 338,30 | -1,30% | 2.411.716,00 |
| 02.03.2026 | 341,50 | 345,67 | 338,82 | 342,76 | 0,56% | 1.872.001,00 |
| 27.02.2026 | 339,76 | 342,69 | 337,30 | 340,86 | 0,87% | 2.175.642,00 |
| 26.02.2026 | 335,25 | 338,79 | 335,04 | 337,92 | 1,01% | 1.678.560,00 |
| 25.02.2026 | 337,00 | 338,19 | 332,64 | 334,54 | -0,69% | 1.412.212,00 |
| 24.02.2026 | 333,90 | 337,42 | 331,01 | 336,85 | 1,58% | 1.577.902,00 |
| 20.02.2026 | 330,51 | 331,65 | 326,74 | 331,62 | 0,75% | 1.462.910,00 |
| 19.02.2026 | 329,36 | 330,27 | 327,05 | 329,16 | -0,04% | 1.312.046,00 |
| 18.02.2026 | 333,48 | 333,48 | 327,49 | 329,29 | -0,78% | 1.558.016,00 |
| 17.02.2026 | 327,98 | 333,53 | 326,63 | 331,89 | 2,14% | 1.962.377,00 |
| 13.02.2026 | 330,68 | 334,00 | 322,29 | 324,95 | -2,27% | 2.019.361,00 |
| 12.02.2026 | 331,43 | 335,60 | 327,95 | 332,51 | 1,05% | 2.080.584,00 |
| 11.02.2026 | 326,25 | 329,57 | 322,85 | 329,07 | 0,86% | 1.342.822,00 |
| 10.02.2026 | 328,52 | 331,14 | 323,47 | 326,25 | 0,02% | 1.652.857,00 |
| 09.02.2026 | 330,89 | 335,59 | 324,07 | 326,17 | -1,45% | 2.200.931,00 |
| 06.02.2026 | 332,07 | 335,34 | 327,62 | 330,97 | -0,09% | 1.834.162,00 |
| 05.02.2026 | 330,30 | 334,28 | 327,48 | 331,28 | 0,56% | 2.106.507,00 |
| 04.02.2026 | 317,65 | 333,85 | 315,00 | 329,45 | 5,13% | 3.241.535,00 |
| 03.02.2026 | 310,83 | 314,92 | 309,55 | 313,38 | 0,68% | 1.821.535,00 |
| 02.02.2026 | 310,57 | 312,95 | 308,34 | 311,25 | 0,55% | 1.484.771,00 |
| 30.01.2026 | 305,73 | 309,70 | 304,69 | 309,56 | 1,11% | 1.844.315,00 |
| 29.01.2026 | 305,23 | 308,54 | 302,83 | 306,17 | 0,83% | 1.317.978,00 |
| 28.01.2026 | 300,50 | 304,49 | 299,09 | 303,65 | 0,72% | 1.185.298,00 |
| 27.01.2026 | 303,30 | 304,80 | 300,47 | 301,47 | -0,67% | 1.197.652,00 |
| 26.01.2026 | 302,50 | 305,75 | 302,00 | 303,49 | 0,85% | 1.459.088,00 |
| 22.01.2026 | 299,11 | 301,34 | 297,05 | 300,92 | 0,31% | 2.236.802,00 |
| 21.01.2026 | 300,63 | 303,45 | 296,06 | 299,98 | -0,36% | 2.072.996,00 |
| 20.01.2026 | 300,15 | 304,76 | 299,75 | 301,06 | 0,10% | 1.486.963,00 |
| 16.01.2026 | 300,03 | 301,46 | 299,03 | 300,77 | -0,11% | 1.745.411,00 |
| 15.01.2026 | 301,51 | 303,36 | 300,02 | 301,11 | 0,03% | 1.192.715,00 |
| 14.01.2026 | 301,61 | 303,98 | 299,26 | 301,01 | 0,11% | 1.982.525,00 |
| 13.01.2026 | 306,31 | 306,67 | 299,49 | 300,69 | -1,93% | 1.765.096,00 |
| 12.01.2026 | 307,89 | 309,38 | 305,04 | 306,62 | -0,06% | 1.312.700,00 |
| 09.01.2026 | 311,44 | 313,00 | 306,66 | 306,81 | -1,98% | 1.277.954,00 |
| 08.01.2026 | 309,89 | 313,56 | 309,00 | 313,00 | 2,08% | 1.589.929,00 |
| 07.01.2026 | 308,51 | 309,80 | 306,35 | 306,63 | -0,86% | 1.453.599,00 |
| 06.01.2026 | 314,61 | 315,53 | 308,74 | 309,29 | -1,87% | 2.031.566,00 |
| 05.01.2026 | 308,00 | 316,94 | 307,00 | 315,19 | 1,65% | 1.852.731,00 |
| 02.01.2026 | 311,67 | 311,80 | 307,22 | 310,06 | -0,66% | 1.353.998,00 |
| 31.12.2025 | 313,84 | 314,29 | 312,04 | 312,12 | -0,64% | 968.721,00 |
| 30.12.2025 | 314,50 | 315,05 | 312,89 | 314,14 | -0,10% | 724.593,00 |
| 29.12.2025 | 314,52 | 315,08 | 313,00 | 314,45 | 0,31% | 923.744,00 |
| 26.12.2025 | 313,86 | 314,68 | 312,45 | 313,47 | 0,05% | 619.906,00 |
| 24.12.2025 | 312,60 | 314,40 | 312,45 | 313,32 | 0,01% | 488.192,00 |
| 23.12.2025 | 311,49 | 314,12 | 311,27 | 313,30 | 0,76% | 996.087,00 |
| 22.12.2025 | 309,36 | 311,92 | 308,50 | 310,95 | 0,11% | 1.182.565,00 |
| 19.12.2025 | 310,75 | 312,36 | 309,08 | 310,60 | -0,12% | 4.001.096,00 |
| 18.12.2025 | 310,20 | 312,52 | 309,95 | 310,96 | -0,64% | 1.856.036,00 |
| 17.12.2025 | 309,00 | 313,40 | 308,50 | 312,96 | 0,62% | 2.504.228,00 |
| 16.12.2025 | 311,40 | 313,46 | 310,77 | 311,04 | -0,50% | 2.358.602,00 |
| 15.12.2025 | 309,16 | 313,04 | 308,84 | 312,61 | 1,34% | 2.414.880,00 |
| 12.12.2025 | 306,19 | 308,98 | 305,44 | 308,47 | 0,81% | 1.798.705,00 |
| 11.12.2025 | 298,57 | 308,30 | 298,37 | 305,98 | 3,18% | 2.353.277,00 |
| 10.12.2025 | 301,25 | 303,81 | 295,10 | 296,54 | -1,55% | 3.036.843,00 |
| 09.12.2025 | 298,32 | 303,49 | 297,00 | 301,22 | 1,34% | 1.976.933,00 |
| 08.12.2025 | 294,50 | 298,33 | 293,36 | 297,23 | 0,76% | 2.328.068,00 |
| 05.12.2025 | 293,82 | 295,19 | 291,75 | 295,00 | 0,12% | 2.716.780,00 |
| 04.12.2025 | 295,32 | 297,75 | 293,59 | 294,64 | -0,14% | 1.774.267,00 |
| 03.12.2025 | 294,32 | 297,07 | 293,50 | 295,05 | 0,19% | 1.716.657,00 |
| 02.12.2025 | 294,75 | 295,24 | 291,03 | 294,50 | 0,21% | 1.668.398,00 |
| 01.12.2025 | 296,57 | 297,91 | 293,21 | 293,88 | -0,78% | 1.403.632,00 |
| 28.11.2025 | 297,21 | 298,41 | 296,03 | 296,18 | -0,58% | 620.986,00 |
| 26.11.2025 | 297,88 | 299,48 | 297,00 | 297,90 | 0,04% | 946.482,00 |
| 25.11.2025 | 296,97 | 299,35 | 296,86 | 297,77 | 0,66% | 938.483,00 |
| 24.11.2025 | 298,75 | 299,52 | 294,31 | 295,81 | -0,17% | 2.016.076,00 |
| 20.11.2025 | 294,85 | 297,46 | 293,17 | 296,32 | 0,80% | 1.599.033,00 |
| 19.11.2025 | 296,14 | 296,89 | 292,78 | 293,96 | -0,88% | 1.367.112,00 |
| 18.11.2025 | 295,67 | 299,40 | 294,87 | 296,57 | 0,33% | 1.441.909,00 |
| 17.11.2025 | 297,02 | 298,56 | 295,00 | 295,58 | -0,22% | 1.380.212,00 |
| 13.11.2025 | 295,13 | 298,36 | 294,86 | 296,22 | 0,44% | 1.692.942,00 |
| 12.11.2025 | 292,42 | 295,47 | 291,80 | 294,93 | 0,86% | 1.336.007,00 |
| 11.11.2025 | 289,16 | 292,70 | 288,39 | 292,42 | 1,45% | 1.425.025,00 |
| 10.11.2025 | 285,59 | 288,50 | 284,63 | 288,25 | 0,24% | 1.542.669,00 |
| 07.11.2025 | 282,99 | 287,64 | 282,99 | 287,55 | 1,59% | 1.301.925,00 |
| 06.11.2025 | 284,01 | 285,85 | 282,11 | 283,05 | -0,07% | 1.257.760,00 |
| 05.11.2025 | 285,28 | 286,57 | 282,65 | 283,26 | -0,84% | 1.343.138,00 |
| 04.11.2025 | 279,98 | 285,76 | 279,98 | 285,65 | 2,66% | 1.815.229,00 |
| 03.11.2025 | 276,04 | 278,36 | 273,35 | 278,25 | 0,47% | 1.829.609,00 |
| 31.10.2025 | 275,80 | 278,07 | 275,62 | 276,94 | -0,40% | 1.882.643,00 |
| 30.10.2025 | 278,48 | 280,87 | 277,33 | 278,06 | 0,02% | 2.179.361,00 |
| 29.10.2025 | 274,83 | 279,33 | 273,42 | 278,00 | 0,88% | 2.600.470,00 |
| 28.10.2025 | 280,32 | 280,76 | 275,07 | 275,58 | -2,17% | 1.989.023,00 |
| 27.10.2025 | 280,59 | 281,73 | 279,20 | 281,68 | -0,09% | 1.449.131,00 |
| 24.10.2025 | 283,73 | 284,37 | 280,37 | 281,94 | -0,35% | 1.429.092,00 |
| 23.10.2025 | 277,65 | 283,28 | 277,17 | 282,94 | 2,32% | 2.678.574,00 |
| 22.10.2025 | 275,74 | 277,73 | 272,20 | 276,52 | 2,70% | 4.492.048,00 |
| 21.10.2025 | 267,67 | 269,89 | 266,40 | 269,26 | 0,40% | 2.828.825,00 |