327,890$
-0,72%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 331,00 | 331,98 | 327,39 | 327,89 | -0,72% | 1.383.454,00 |
| 21.05.2026 | 326,78 | 331,99 | 323,35 | 330,26 | 0,57% | 1.017.984,00 |
| 20.05.2026 | 331,60 | 331,60 | 327,49 | 328,38 | -0,53% | 1.495.080,00 |
| 19.05.2026 | 330,84 | 334,03 | 327,92 | 330,13 | -0,06% | 1.445.814,00 |
| 18.05.2026 | 324,42 | 331,44 | 324,15 | 330,33 | 1,91% | 1.499.783,00 |
| 15.05.2026 | 322,21 | 325,82 | 321,36 | 324,15 | 1,27% | 1.415.042,00 |
| 14.05.2026 | 317,83 | 320,31 | 317,50 | 320,09 | 1,29% | 947.033,00 |
| 13.05.2026 | 320,22 | 324,51 | 315,04 | 316,01 | -1,87% | 2.188.707,00 |
| 12.05.2026 | 320,61 | 324,92 | 318,59 | 322,04 | 0,56% | 1.593.421,00 |
| 11.05.2026 | 321,70 | 322,64 | 318,21 | 320,26 | 0,19% | 1.254.784,00 |
| 08.05.2026 | 322,13 | 323,64 | 318,55 | 319,64 | -0,51% | 919.460,00 |
| 07.05.2026 | 320,39 | 322,66 | 318,85 | 321,28 | -0,19% | 972.090,00 |
| 06.05.2026 | 323,25 | 326,75 | 320,63 | 321,90 | -0,21% | 1.315.218,00 |
| 05.05.2026 | 324,63 | 326,02 | 322,46 | 322,57 | -0,78% | 1.278.275,00 |
| 04.05.2026 | 324,21 | 328,63 | 322,65 | 325,12 | -0,34% | 1.626.734,00 |
| 01.05.2026 | 328,85 | 331,52 | 326,00 | 326,22 | -0,24% | 1.248.964,00 |
| 30.04.2026 | 323,28 | 328,72 | 321,68 | 327,00 | 0,38% | 2.543.867,00 |
| 29.04.2026 | 329,74 | 330,50 | 323,56 | 325,75 | -1,39% | 2.220.452,00 |
| 28.04.2026 | 329,26 | 332,64 | 327,29 | 330,34 | 1,77% | 1.603.865,00 |
| 27.04.2026 | 323,48 | 329,93 | 323,09 | 324,60 | -0,47% | 1.474.306,00 |
| 24.04.2026 | 331,60 | 332,00 | 325,38 | 326,12 | -2,03% | 1.674.290,00 |
| 23.04.2026 | 326,39 | 332,93 | 325,79 | 332,88 | 2,29% | 1.584.853,00 |
| 22.04.2026 | 321,66 | 328,64 | 320,00 | 325,43 | -1,17% | 2.020.063,00 |
| 21.04.2026 | 328,81 | 331,35 | 326,01 | 329,29 | -0,21% | 2.146.685,00 |
| 20.04.2026 | 331,87 | 334,97 | 328,51 | 329,99 | -0,25% | 1.324.942,00 |
| 17.04.2026 | 326,73 | 332,40 | 326,43 | 330,83 | 0,73% | 2.212.640,00 |
| 16.04.2026 | 327,27 | 328,91 | 325,78 | 328,42 | 0,35% | 1.624.795,00 |
| 15.04.2026 | 325,26 | 330,00 | 324,65 | 327,27 | 0,47% | 1.541.403,00 |
| 14.04.2026 | 328,37 | 328,43 | 324,50 | 325,74 | -1,28% | 1.255.374,00 |
| 13.04.2026 | 327,91 | 330,04 | 326,65 | 329,98 | 0,63% | 1.638.451,00 |
| 10.04.2026 | 332,91 | 332,99 | 324,50 | 327,91 | -1,51% | 1.258.544,00 |
| 09.04.2026 | 330,78 | 336,14 | 330,21 | 332,94 | 0,09% | 1.216.471,00 |
| 08.04.2026 | 325,19 | 332,81 | 323,02 | 332,64 | 1,60% | 1.223.448,00 |
| 07.04.2026 | 326,60 | 329,58 | 325,37 | 327,40 | 0,15% | 1.039.395,00 |
| 06.04.2026 | 326,69 | 328,05 | 323,79 | 326,90 | -0,44% | 1.273.198,00 |
| 02.04.2026 | 328,24 | 330,53 | 326,96 | 328,33 | 0,36% | 982.454,00 |
| 01.04.2026 | 324,96 | 328,50 | 323,95 | 327,16 | 0,38% | 1.180.837,00 |
| 31.03.2026 | 326,67 | 328,44 | 320,97 | 325,93 | 0,18% | 1.746.409,00 |
| 30.03.2026 | 321,88 | 327,06 | 320,35 | 325,35 | 1,96% | 1.154.155,00 |
| 27.03.2026 | 324,87 | 326,51 | 318,31 | 319,09 | -1,61% | 1.569.444,00 |
| 26.03.2026 | 323,66 | 326,19 | 323,42 | 324,31 | 0,34% | 1.391.806,00 |
| 25.03.2026 | 327,15 | 327,91 | 322,12 | 323,21 | -0,74% | 1.624.496,00 |
| 24.03.2026 | 326,78 | 329,50 | 325,20 | 325,61 | -0,23% | 1.231.722,00 |
| 23.03.2026 | 325,83 | 329,13 | 324,30 | 326,37 | 1,17% | 1.616.245,00 |
| 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 | 1,04% | 1.577.902,00 |
| 23.02.2026 | 331,50 | 335,23 | 330,18 | 333,39 | 0,53% | 1.864.741,00 |
| 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 |