254,820$
-0,10%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 256,93 | 258,35 | 254,01 | 254,82 | -0,10% | 1.189.336,00 |
| 28.06.2024 | 257,80 | 259,47 | 253,71 | 255,08 | -2,65% | 2.778.327,00 |
| 27.06.2024 | 260,00 | 262,30 | 258,91 | 262,03 | 0,78% | 936.591,00 |
| 26.06.2024 | 262,17 | 262,92 | 258,40 | 260,01 | -1,25% | 1.314.303,00 |
| 25.06.2024 | 265,92 | 266,84 | 262,65 | 263,29 | -1,06% | 897.387,00 |
| 24.06.2024 | 265,18 | 267,67 | 264,00 | 266,12 | 0,57% | 975.546,00 |
| 21.06.2024 | 266,82 | 267,05 | 262,66 | 264,60 | -0,71% | 2.403.002,00 |
| 20.06.2024 | 263,26 | 268,04 | 263,03 | 266,48 | 1,31% | 1.313.402,00 |
| 18.06.2024 | 260,91 | 264,17 | 260,47 | 263,03 | 0,89% | 1.445.357,00 |
| 17.06.2024 | 259,87 | 261,38 | 259,37 | 260,72 | 0,49% | 1.239.685,00 |
| 14.06.2024 | 260,35 | 262,38 | 259,14 | 259,46 | -1,42% | 1.344.985,00 |
| 13.06.2024 | 262,76 | 263,21 | 260,26 | 263,21 | 0,06% | 1.533.729,00 |
| 12.06.2024 | 264,00 | 264,67 | 260,81 | 263,04 | -0,33% | 1.098.146,00 |
| 11.06.2024 | 267,61 | 268,00 | 263,54 | 263,92 | -1,41% | 1.609.855,00 |
| 10.06.2024 | 267,46 | 268,49 | 265,16 | 267,69 | 0,18% | 1.902.315,00 |
| 07.06.2024 | 265,54 | 269,75 | 265,51 | 267,22 | 1,32% | 1.514.454,00 |
| 06.06.2024 | 264,80 | 266,90 | 262,68 | 263,75 | -0,15% | 1.094.671,00 |
| 05.06.2024 | 265,80 | 266,17 | 262,60 | 264,14 | -0,25% | 855.447,00 |
| 04.06.2024 | 265,15 | 266,12 | 263,27 | 264,81 | -0,69% | 1.139.559,00 |
| 03.06.2024 | 270,00 | 270,19 | 265,05 | 266,64 | -1,54% | 1.101.651,00 |
| 31.05.2024 | 265,72 | 271,28 | 265,39 | 270,82 | 2,14% | 3.138.091,00 |
| 30.05.2024 | 261,00 | 265,89 | 261,00 | 265,15 | 1,38% | 1.174.314,00 |
| 29.05.2024 | 262,87 | 263,60 | 261,27 | 261,53 | -0,42% | 1.328.766,00 |
| 28.05.2024 | 265,01 | 265,01 | 262,39 | 262,64 | -0,80% | 1.284.695,00 |
| 24.05.2024 | 263,78 | 265,45 | 263,53 | 264,76 | 0,64% | 862.636,00 |
| 23.05.2024 | 268,75 | 268,75 | 262,52 | 263,08 | -1,63% | 1.400.492,00 |
| 22.05.2024 | 265,10 | 268,95 | 265,02 | 267,44 | 0,92% | 1.685.316,00 |
| 21.05.2024 | 264,96 | 267,29 | 264,61 | 265,00 | 0,33% | 1.409.932,00 |
| 20.05.2024 | 274,74 | 275,37 | 264,03 | 264,14 | -3,70% | 2.057.096,00 |
| 17.05.2024 | 267,40 | 275,41 | 266,21 | 274,28 | 3,55% | 4.129.097,00 |
| 16.05.2024 | 269,66 | 270,16 | 260,50 | 264,88 | 4,71% | 4.802.354,00 |
| 15.05.2024 | 252,40 | 253,72 | 251,99 | 252,97 | -0,08% | 912.424,00 |
| 14.05.2024 | 254,44 | 255,19 | 252,59 | 253,16 | -0,54% | 1.137.086,00 |
| 13.05.2024 | 255,03 | 255,44 | 253,19 | 254,54 | -0,12% | 1.001.900,00 |
| 10.05.2024 | 255,00 | 255,49 | 253,62 | 254,84 | 0,31% | 659.961,00 |
| 09.05.2024 | 251,26 | 254,33 | 250,90 | 254,04 | 0,96% | 1.110.823,00 |
| 08.05.2024 | 253,50 | 253,61 | 251,33 | 251,63 | -0,13% | 1.393.663,00 |
| 07.05.2024 | 252,95 | 253,18 | 251,74 | 251,95 | -0,04% | 1.212.354,00 |
| 06.05.2024 | 250,18 | 252,09 | 249,90 | 252,05 | 1,41% | 756.406,00 |
| 03.05.2024 | 248,93 | 250,45 | 244,84 | 248,54 | -0,68% | 1.444.072,00 |
| 02.05.2024 | 250,52 | 251,34 | 248,54 | 250,25 | 0,13% | 1.563.648,00 |
| 01.05.2024 | 249,13 | 251,74 | 249,13 | 249,93 | 0,52% | 1.144.889,00 |
| 30.04.2024 | 249,66 | 250,30 | 248,25 | 248,64 | -0,23% | 1.790.925,00 |
| 29.04.2024 | 245,57 | 249,35 | 245,51 | 249,22 | 1,54% | 2.182.981,00 |
| 26.04.2024 | 243,99 | 246,91 | 243,14 | 245,45 | -0,21% | 1.565.891,00 |
| 25.04.2024 | 242,75 | 246,36 | 242,25 | 245,96 | 1,21% | 1.920.270,00 |
| 24.04.2024 | 240,57 | 243,61 | 238,85 | 243,01 | -2,75% | 3.184.853,00 |
| 23.04.2024 | 251,82 | 252,95 | 249,14 | 249,88 | -0,64% | 1.866.531,00 |
| 22.04.2024 | 251,02 | 253,57 | 250,00 | 251,50 | 0,52% | 1.460.185,00 |
| 19.04.2024 | 247,04 | 250,63 | 244,97 | 250,21 | 1,96% | 2.573.259,00 |
| 18.04.2024 | 245,20 | 246,08 | 244,41 | 245,39 | 0,76% | 1.548.981,00 |
| 17.04.2024 | 243,58 | 244,99 | 241,38 | 243,53 | -0,69% | 1.792.446,00 |
| 16.04.2024 | 245,91 | 246,63 | 244,62 | 245,21 | 0,32% | 1.257.100,00 |
| 15.04.2024 | 249,35 | 249,39 | 244,21 | 244,44 | -0,56% | 1.478.676,00 |
| 12.04.2024 | 244,58 | 246,01 | 243,82 | 245,81 | 0,52% | 1.499.165,00 |
| 11.04.2024 | 247,00 | 247,05 | 244,06 | 244,53 | -1,40% | 2.159.265,00 |
| 10.04.2024 | 248,40 | 250,57 | 247,07 | 248,00 | -0,01% | 1.341.580,00 |
| 09.04.2024 | 253,32 | 253,69 | 246,85 | 248,03 | -2,03% | 1.423.911,00 |
| 08.04.2024 | 252,56 | 253,88 | 251,82 | 253,16 | 0,10% | 1.255.489,00 |
| 05.04.2024 | 254,00 | 254,71 | 252,45 | 252,90 | 0,27% | 1.265.835,00 |
| 04.04.2024 | 255,31 | 257,07 | 252,02 | 252,23 | -1,00% | 1.331.035,00 |
| 03.04.2024 | 256,06 | 257,00 | 254,60 | 254,79 | -0,60% | 1.101.216,00 |
| 02.04.2024 | 257,86 | 258,28 | 256,06 | 256,34 | -0,41% | 926.366,00 |
| 01.04.2024 | 258,97 | 259,00 | 256,60 | 257,40 | -0,67% | 740.996,00 |
| 28.03.2024 | 259,18 | 259,92 | 257,97 | 259,13 | 0,24% | 1.878.945,00 |
| 27.03.2024 | 256,98 | 258,59 | 256,60 | 258,50 | 0,95% | 1.371.903,00 |
| 26.03.2024 | 254,78 | 257,55 | 254,41 | 256,08 | 0,18% | 2.288.979,00 |
| 25.03.2024 | 256,08 | 256,90 | 255,04 | 255,61 | 0,04% | 1.314.182,00 |
| 22.03.2024 | 256,60 | 257,32 | 255,40 | 255,51 | -0,31% | 1.168.261,00 |
| 21.03.2024 | 257,59 | 258,00 | 255,84 | 256,31 | -0,85% | 2.736.877,00 |
| 20.03.2024 | 258,08 | 260,09 | 257,63 | 258,51 | 0,01% | 1.753.612,00 |
| 19.03.2024 | 259,00 | 259,69 | 258,07 | 258,48 | 0,33% | 1.530.716,00 |
| 18.03.2024 | 256,52 | 258,29 | 256,01 | 257,64 | 0,53% | 1.266.656,00 |
| 15.03.2024 | 255,33 | 258,75 | 255,33 | 256,29 | -0,52% | 3.338.693,00 |
| 14.03.2024 | 257,47 | 259,56 | 255,22 | 257,63 | -0,99% | 1.504.437,00 |
| 13.03.2024 | 258,49 | 260,58 | 257,63 | 260,21 | 0,95% | 1.666.987,00 |
| 12.03.2024 | 254,88 | 258,15 | 254,24 | 257,75 | 1,08% | 1.930.723,00 |
| 11.03.2024 | 248,50 | 255,88 | 248,30 | 255,00 | 2,49% | 2.119.362,00 |
| 08.03.2024 | 248,58 | 249,70 | 247,18 | 248,81 | 0,00% | 1.339.093,00 |
| 07.03.2024 | 250,17 | 251,54 | 248,46 | 248,82 | -0,69% | 1.494.433,00 |
| 06.03.2024 | 249,61 | 251,18 | 247,58 | 250,55 | 0,48% | 1.675.271,00 |
| 05.03.2024 | 248,25 | 249,91 | 247,86 | 249,36 | 0,44% | 1.434.536,00 |
| 04.03.2024 | 249,46 | 250,63 | 248,07 | 248,26 | -0,94% | 1.976.954,00 |
| 01.03.2024 | 251,25 | 251,98 | 249,90 | 250,62 | -0,42% | 1.577.618,00 |
| 29.02.2024 | 253,94 | 253,94 | 250,45 | 251,67 | -0,75% | 2.395.949,00 |
| 28.02.2024 | 255,00 | 255,00 | 253,43 | 253,58 | -0,51% | 1.353.220,00 |
| 27.02.2024 | 254,02 | 255,02 | 253,08 | 254,87 | 0,01% | 950.441,00 |
| 26.02.2024 | 256,12 | 257,84 | 254,68 | 254,84 | -0,46% | 1.241.066,00 |
| 23.02.2024 | 256,47 | 257,64 | 254,71 | 256,01 | 0,22% | 1.139.120,00 |
| 22.02.2024 | 252,66 | 255,71 | 250,71 | 255,44 | 1,38% | 1.231.686,00 |
| 21.02.2024 | 252,26 | 253,16 | 250,18 | 251,96 | 0,58% | 982.400,00 |
| 20.02.2024 | 250,38 | 252,55 | 250,13 | 250,51 | -0,16% | 1.247.410,00 |
| 16.02.2024 | 251,17 | 252,70 | 250,00 | 250,90 | -0,06% | 1.329.466,00 |
| 15.02.2024 | 248,38 | 251,76 | 248,27 | 251,06 | 1,18% | 1.447.920,00 |
| 14.02.2024 | 247,00 | 248,79 | 246,47 | 248,12 | 0,53% | 2.054.041,00 |
| 13.02.2024 | 248,91 | 250,30 | 244,96 | 246,82 | -0,48% | 1.500.102,00 |
| 12.02.2024 | 247,35 | 249,20 | 246,50 | 248,01 | 0,32% | 1.159.093,00 |
| 09.02.2024 | 243,32 | 247,28 | 243,32 | 247,21 | 1,17% | 1.469.042,00 |
| 08.02.2024 | 246,05 | 246,83 | 242,41 | 244,34 | -1,03% | 1.628.118,00 |
| 07.02.2024 | 247,65 | 248,35 | 245,86 | 246,89 | -0,31% | 1.970.262,00 |