282,940$
2,32%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 268,43 | 269,52 | 267,07 | 268,20 | 0,00% | 1.993.853,00 |
| 17.10.2025 | 268,25 | 270,10 | 266,45 | 268,21 | -0,01% | 2.518.271,00 |
| 16.10.2025 | 271,44 | 272,43 | 265,30 | 268,23 | -3,62% | 3.737.281,00 |
| 15.10.2025 | 282,78 | 282,93 | 275,37 | 278,31 | -2,22% | 1.881.219,00 |
| 14.10.2025 | 283,52 | 285,62 | 281,92 | 284,63 | 0,74% | 1.263.254,00 |
| 13.10.2025 | 282,50 | 284,29 | 281,73 | 282,53 | -0,17% | 928.700,00 |
| 10.10.2025 | 285,84 | 286,02 | 281,99 | 283,01 | -0,46% | 1.283.422,00 |
| 09.10.2025 | 288,03 | 289,36 | 283,83 | 284,33 | -0,96% | 1.182.201,00 |
| 08.10.2025 | 288,82 | 290,50 | 287,00 | 287,10 | -0,74% | 1.084.230,00 |
| 07.10.2025 | 285,91 | 289,76 | 285,91 | 289,24 | 1,00% | 1.166.985,00 |
| 06.10.2025 | 284,39 | 287,38 | 283,92 | 286,39 | 1,78% | 1.325.815,00 |
| 02.10.2025 | 279,00 | 282,50 | 279,00 | 281,37 | -0,01% | 1.439.042,00 |
| 01.10.2025 | 281,41 | 283,67 | 280,56 | 281,41 | -0,30% | 1.496.480,00 |
| 30.09.2025 | 278,61 | 282,89 | 276,85 | 282,25 | 0,96% | 1.583.534,00 |
| 29.09.2025 | 279,55 | 280,41 | 277,55 | 279,56 | -0,40% | 1.201.957,00 |
| 26.09.2025 | 278,79 | 282,16 | 278,48 | 280,69 | 0,86% | 1.025.229,00 |
| 25.09.2025 | 279,76 | 281,04 | 277,28 | 278,30 | 0,01% | 1.294.307,00 |
| 24.09.2025 | 275,50 | 279,59 | 275,50 | 278,26 | 0,86% | 1.720.221,00 |
| 23.09.2025 | 273,15 | 276,50 | 271,83 | 275,90 | 1,06% | 1.436.171,00 |
| 22.09.2025 | 273,97 | 275,25 | 272,77 | 273,00 | -0,32% | 1.566.302,00 |
| 19.09.2025 | 274,47 | 275,42 | 273,00 | 273,89 | -0,14% | 3.570.460,00 |
| 18.09.2025 | 271,32 | 275,00 | 270,69 | 274,28 | 0,75% | 1.593.403,00 |
| 17.09.2025 | 272,80 | 274,20 | 271,99 | 272,25 | 0,08% | 3.373.910,00 |
| 16.09.2025 | 274,81 | 275,48 | 271,45 | 272,02 | -0,84% | 2.702.713,00 |
| 15.09.2025 | 276,05 | 277,92 | 273,56 | 274,33 | -1,36% | 2.416.265,00 |
| 12.09.2025 | 280,98 | 282,51 | 277,74 | 278,11 | -1,69% | 2.115.134,00 |
| 11.09.2025 | 277,35 | 283,31 | 276,73 | 282,89 | 1,96% | 1.651.672,00 |
| 10.09.2025 | 275,94 | 277,49 | 274,53 | 277,45 | 0,17% | 1.450.668,00 |
| 09.09.2025 | 276,55 | 278,67 | 276,33 | 276,99 | -0,17% | 1.115.117,00 |
| 08.09.2025 | 276,46 | 278,08 | 273,92 | 277,47 | 0,03% | 1.259.140,00 |
| 05.09.2025 | 278,91 | 280,20 | 276,22 | 277,38 | -0,89% | 2.518.997,00 |
| 04.09.2025 | 279,86 | 281,00 | 278,86 | 279,88 | 0,60% | 1.484.689,00 |
| 03.09.2025 | 275,62 | 278,44 | 275,62 | 278,22 | 0,51% | 1.110.414,00 |
| 02.09.2025 | 276,14 | 276,82 | 273,04 | 276,81 | 0,63% | 1.687.912,00 |
| 29.08.2025 | 274,01 | 276,21 | 273,62 | 275,07 | 0,67% | 1.248.428,00 |
| 28.08.2025 | 272,40 | 273,89 | 271,11 | 273,25 | 0,07% | 1.451.234,00 |
| 27.08.2025 | 271,99 | 273,77 | 271,03 | 273,05 | 0,39% | 1.458.201,00 |
| 26.08.2025 | 273,37 | 273,37 | 270,60 | 272,00 | -0,88% | 2.494.275,00 |
| 25.08.2025 | 277,10 | 277,65 | 274,16 | 274,41 | -1,18% | 1.184.186,00 |
| 22.08.2025 | 280,80 | 281,72 | 277,26 | 277,69 | -0,41% | 1.393.276,00 |
| 21.08.2025 | 280,25 | 280,60 | 278,55 | 278,82 | -0,31% | 1.069.487,00 |
| 20.08.2025 | 275,62 | 280,39 | 274,39 | 279,68 | 2,15% | 2.417.406,00 |
| 19.08.2025 | 273,47 | 275,33 | 272,93 | 273,80 | 0,32% | 4.117.323,00 |
| 18.08.2025 | 273,79 | 274,36 | 272,32 | 272,92 | -0,47% | 1.158.601,00 |
| 15.08.2025 | 276,20 | 277,14 | 273,91 | 274,21 | -0,55% | 1.442.302,00 |
| 14.08.2025 | 275,94 | 276,73 | 274,00 | 275,74 | 0,25% | 1.053.240,00 |
| 13.08.2025 | 270,11 | 276,17 | 269,93 | 275,04 | 1,95% | 1.401.318,00 |
| 12.08.2025 | 271,45 | 272,27 | 269,71 | 269,77 | -0,45% | 1.430.209,00 |
| 11.08.2025 | 271,65 | 272,83 | 270,16 | 271,00 | -0,09% | 1.262.435,00 |
| 08.08.2025 | 269,89 | 271,76 | 269,70 | 271,24 | 0,72% | 936.599,00 |
| 07.08.2025 | 270,17 | 270,50 | 267,02 | 269,31 | -0,12% | 1.579.121,00 |
| 06.08.2025 | 268,11 | 270,94 | 268,01 | 269,63 | 0,73% | 1.070.841,00 |
| 05.08.2025 | 268,40 | 269,39 | 267,24 | 267,68 | -0,02% | 1.236.145,00 |
| 04.08.2025 | 267,95 | 269,00 | 266,60 | 267,74 | 0,13% | 1.365.135,00 |
| 01.08.2025 | 266,56 | 267,77 | 264,10 | 267,40 | 0,51% | 3.204.158,00 |
| 31.07.2025 | 266,28 | 269,15 | 265,59 | 266,04 | -0,18% | 2.935.407,00 |
| 30.07.2025 | 268,99 | 269,82 | 265,08 | 266,51 | -0,76% | 1.946.957,00 |
| 29.07.2025 | 268,05 | 269,25 | 266,56 | 268,55 | 0,96% | 2.421.690,00 |
| 28.07.2025 | 268,77 | 269,50 | 264,53 | 265,99 | -1,17% | 2.536.493,00 |
| 25.07.2025 | 270,58 | 272,56 | 269,09 | 269,15 | -0,38% | 2.978.351,00 |
| 24.07.2025 | 270,00 | 272,67 | 269,02 | 270,18 | 0,01% | 2.120.277,00 |
| 23.07.2025 | 273,01 | 273,01 | 264,54 | 270,15 | -3,08% | 5.212.950,00 |
| 22.07.2025 | 274,33 | 279,45 | 274,22 | 278,73 | 1,72% | 2.323.404,00 |
| 21.07.2025 | 274,25 | 275,74 | 273,34 | 274,02 | -0,04% | 1.936.024,00 |
| 18.07.2025 | 275,09 | 277,70 | 273,23 | 274,13 | -0,48% | 2.977.134,00 |
| 17.07.2025 | 275,78 | 277,18 | 274,00 | 275,46 | -0,77% | 2.771.134,00 |
| 16.07.2025 | 277,46 | 278,99 | 275,76 | 277,60 | 0,70% | 1.496.751,00 |
| 15.07.2025 | 278,00 | 279,05 | 275,18 | 275,68 | -1,61% | 1.245.934,00 |
| 14.07.2025 | 277,47 | 280,30 | 277,20 | 280,20 | 0,77% | 1.017.582,00 |
| 11.07.2025 | 279,26 | 279,81 | 277,08 | 278,05 | -0,89% | 1.249.274,00 |
| 10.07.2025 | 279,55 | 281,27 | 278,41 | 280,54 | 0,19% | 1.512.957,00 |
| 09.07.2025 | 279,01 | 280,35 | 277,63 | 280,00 | 0,02% | 2.022.664,00 |
| 08.07.2025 | 279,97 | 282,04 | 277,45 | 279,95 | -0,01% | 1.325.954,00 |
| 07.07.2025 | 282,24 | 284,27 | 278,57 | 279,97 | -1,35% | 1.411.963,00 |
| 03.07.2025 | 281,56 | 285,50 | 279,93 | 283,80 | 1,33% | 1.523.457,00 |
| 02.07.2025 | 287,75 | 288,49 | 277,63 | 280,08 | -3,28% | 2.533.028,00 |
| 01.07.2025 | 286,87 | 290,50 | 285,20 | 289,59 | -0,04% | 1.883.558,00 |
| 30.06.2025 | 283,85 | 289,86 | 282,69 | 289,72 | 1,61% | 1.865.496,00 |
| 27.06.2025 | 282,74 | 286,49 | 281,50 | 285,12 | 0,55% | 3.695.966,00 |
| 26.06.2025 | 283,35 | 284,98 | 282,38 | 283,57 | 0,27% | 1.743.765,00 |
| 25.06.2025 | 284,84 | 285,69 | 282,22 | 282,82 | -1,38% | 1.424.701,00 |
| 24.06.2025 | 288,18 | 288,94 | 285,86 | 286,78 | -0,49% | 1.351.906,00 |
| 23.06.2025 | 283,82 | 288,46 | 283,38 | 288,19 | 1,54% | 1.157.186,00 |
| 20.06.2025 | 283,50 | 286,39 | 282,64 | 283,82 | 0,59% | 2.384.591,00 |
| 18.06.2025 | 283,80 | 284,46 | 281,39 | 282,15 | -0,58% | 1.217.218,00 |
| 17.06.2025 | 286,55 | 286,55 | 282,66 | 283,80 | -0,92% | 976.581,00 |
| 16.06.2025 | 287,86 | 289,33 | 285,68 | 286,43 | -0,13% | 1.270.783,00 |
| 13.06.2025 | 286,47 | 289,00 | 286,01 | 286,79 | -0,86% | 964.649,00 |
| 12.06.2025 | 284,78 | 289,42 | 284,78 | 289,29 | 1,29% | 1.253.042,00 |
| 11.06.2025 | 285,77 | 286,92 | 283,20 | 285,61 | -0,22% | 1.590.947,00 |
| 10.06.2025 | 289,86 | 289,92 | 285,63 | 286,25 | -1,22% | 1.503.003,00 |
| 09.06.2025 | 293,00 | 293,00 | 284,19 | 289,80 | -1,37% | 1.746.885,00 |
| 06.06.2025 | 292,78 | 294,51 | 291,46 | 293,82 | 0,79% | 1.339.743,00 |
| 05.06.2025 | 294,32 | 294,32 | 289,06 | 291,52 | -0,09% | 1.305.975,00 |
| 04.06.2025 | 296,08 | 296,42 | 291,64 | 291,78 | -1,56% | 1.347.506,00 |
| 03.06.2025 | 298,65 | 300,27 | 292,83 | 296,41 | -1,17% | 1.931.864,00 |
| 02.06.2025 | 294,76 | 300,00 | 294,35 | 299,93 | 0,92% | 1.545.009,00 |