267,250$
-0,09%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 267,38 | 268,65 | 265,85 | 267,25 | -0,09% | 1.050.109,00 |
| 20.02.2025 | 265,51 | 268,08 | 263,14 | 267,49 | 0,39% | 1.058.118,00 |
| 19.02.2025 | 265,80 | 267,68 | 264,37 | 266,44 | -0,06% | 833.968,00 |
| 18.02.2025 | 264,77 | 266,79 | 263,50 | 266,61 | 0,79% | 1.204.546,00 |
| 14.02.2025 | 267,36 | 267,98 | 264,25 | 264,52 | -1,20% | 1.919.868,00 |
| 13.02.2025 | 265,97 | 268,56 | 264,50 | 267,74 | 1,01% | 989.343,00 |
| 12.02.2025 | 267,50 | 267,52 | 264,27 | 265,07 | -1,08% | 1.040.651,00 |
| 11.02.2025 | 266,63 | 268,96 | 264,57 | 267,96 | 0,52% | 1.572.982,00 |
| 10.02.2025 | 270,26 | 270,54 | 266,18 | 266,58 | -1,33% | 1.835.970,00 |
| 07.02.2025 | 272,98 | 273,02 | 270,03 | 270,16 | -1,00% | 1.275.125,00 |
| 06.02.2025 | 274,51 | 275,46 | 271,57 | 272,88 | 0,03% | 1.260.312,00 |
| 05.02.2025 | 274,51 | 274,90 | 271,85 | 272,80 | 0,21% | 985.593,00 |
| 04.02.2025 | 275,00 | 275,40 | 271,96 | 272,23 | -0,62% | 1.459.910,00 |
| 03.02.2025 | 269,98 | 274,41 | 268,30 | 273,93 | 0,75% | 1.453.262,00 |
| 31.01.2025 | 273,44 | 275,46 | 271,52 | 271,88 | -1,06% | 1.582.155,00 |
| 30.01.2025 | 277,48 | 278,12 | 272,94 | 274,78 | -0,38% | 1.538.595,00 |
| 29.01.2025 | 268,19 | 281,20 | 267,68 | 275,83 | 1,31% | 2.315.286,00 |
| 28.01.2025 | 276,03 | 277,29 | 271,98 | 272,27 | -1,53% | 1.459.214,00 |
| 27.01.2025 | 268,93 | 276,76 | 268,82 | 276,49 | 3,67% | 1.688.342,00 |
| 24.01.2025 | 266,88 | 268,05 | 264,45 | 266,70 | 0,08% | 1.621.705,00 |
| 23.01.2025 | 268,43 | 269,04 | 264,62 | 266,50 | -0,68% | 1.598.671,00 |
| 22.01.2025 | 269,92 | 271,97 | 267,88 | 268,32 | -0,20% | 1.784.485,00 |
| 21.01.2025 | 269,99 | 272,79 | 268,02 | 268,86 | -0,23% | 1.930.011,00 |
| 17.01.2025 | 274,02 | 275,33 | 269,19 | 269,48 | -1,48% | 1.902.028,00 |
| 16.01.2025 | 269,35 | 274,16 | 269,22 | 273,53 | 1,91% | 1.269.796,00 |
| 15.01.2025 | 267,66 | 269,34 | 265,75 | 268,41 | 1,09% | 2.222.777,00 |
| 14.01.2025 | 261,96 | 265,81 | 260,97 | 265,51 | 1,43% | 1.691.962,00 |
| 13.01.2025 | 256,97 | 261,92 | 256,00 | 261,76 | 1,57% | 3.101.319,00 |
| 10.01.2025 | 259,00 | 263,46 | 252,16 | 257,71 | -3,35% | 4.159.105,00 |
| 08.01.2025 | 268,00 | 268,13 | 264,17 | 266,65 | -0,79% | 2.381.977,00 |
| 07.01.2025 | 267,75 | 271,78 | 267,45 | 268,76 | 0,54% | 2.041.719,00 |
| 06.01.2025 | 271,51 | 271,97 | 267,00 | 267,31 | -1,63% | 2.469.856,00 |
| 03.01.2025 | 274,00 | 275,00 | 270,25 | 271,73 | -0,29% | 1.147.248,00 |
| 02.01.2025 | 277,14 | 277,71 | 271,24 | 272,52 | -1,37% | 948.127,00 |
| 31.12.2024 | 275,90 | 276,73 | 274,72 | 276,30 | 0,32% | 1.409.642,00 |
| 30.12.2024 | 275,58 | 276,37 | 273,40 | 275,41 | -0,82% | 914.044,00 |
| 27.12.2024 | 276,84 | 280,34 | 276,61 | 277,68 | -0,21% | 1.086.156,00 |
| 26.12.2024 | 276,35 | 278,95 | 275,71 | 278,27 | 0,63% | 692.702,00 |
| 24.12.2024 | 275,27 | 276,54 | 274,60 | 276,54 | 0,42% | 399.643,00 |
| 23.12.2024 | 272,01 | 275,81 | 271,50 | 275,38 | 0,80% | 1.322.025,00 |
| 20.12.2024 | 272,72 | 275,67 | 270,60 | 273,20 | 0,01% | 2.829.677,00 |
| 19.12.2024 | 272,24 | 276,36 | 271,57 | 273,16 | 0,59% | 2.195.061,00 |
| 18.12.2024 | 276,19 | 277,82 | 271,28 | 271,57 | -1,85% | 1.990.629,00 |
| 17.12.2024 | 273,05 | 277,42 | 272,70 | 276,69 | 0,35% | 2.101.955,00 |
| 16.12.2024 | 276,91 | 277,48 | 275,08 | 275,72 | -0,13% | 1.860.856,00 |
| 13.12.2024 | 275,57 | 277,70 | 274,47 | 276,09 | 0,26% | 1.287.286,00 |
| 12.12.2024 | 277,90 | 278,83 | 274,66 | 275,38 | -0,30% | 1.216.332,00 |
| 11.12.2024 | 274,11 | 276,94 | 273,64 | 276,22 | 0,59% | 1.359.704,00 |
| 10.12.2024 | 277,00 | 277,49 | 272,39 | 274,60 | -0,98% | 1.906.166,00 |
| 09.12.2024 | 283,57 | 284,59 | 276,88 | 277,32 | -2,12% | 2.074.414,00 |
| 06.12.2024 | 287,03 | 287,26 | 282,12 | 283,32 | -1,15% | 1.506.388,00 |
| 05.12.2024 | 287,28 | 288,08 | 284,13 | 286,62 | 0,71% | 1.869.852,00 |
| 04.12.2024 | 285,57 | 286,00 | 284,04 | 284,60 | -0,58% | 1.054.519,00 |
| 03.12.2024 | 290,47 | 292,50 | 285,70 | 286,25 | -1,26% | 1.003.967,00 |
| 02.12.2024 | 289,99 | 291,19 | 287,55 | 289,91 | 0,41% | 1.482.766,00 |
| 29.11.2024 | 289,55 | 291,46 | 288,67 | 288,73 | -0,55% | 1.237.557,00 |
| 27.11.2024 | 289,23 | 292,75 | 289,20 | 290,34 | 0,64% | 848.871,00 |
| 26.11.2024 | 286,38 | 288,76 | 284,68 | 288,48 | 0,72% | 1.623.654,00 |
| 25.11.2024 | 285,15 | 287,73 | 282,87 | 286,42 | 0,42% | 1.823.764,00 |
| 22.11.2024 | 284,39 | 286,97 | 283,75 | 285,21 | 0,84% | 1.718.492,00 |
| 20.11.2024 | 286,58 | 287,20 | 280,08 | 282,84 | -0,36% | 1.193.219,00 |
| 19.11.2024 | 287,09 | 287,47 | 283,27 | 283,87 | -1,68% | 1.035.102,00 |
| 18.11.2024 | 286,04 | 289,99 | 286,02 | 288,73 | 0,25% | 1.125.996,00 |
| 15.11.2024 | 287,15 | 291,08 | 286,89 | 288,00 | 0,37% | 1.779.628,00 |
| 14.11.2024 | 283,74 | 287,03 | 282,50 | 286,93 | 1,25% | 1.968.261,00 |
| 13.11.2024 | 283,31 | 284,31 | 281,78 | 283,38 | 0,17% | 1.158.930,00 |
| 12.11.2024 | 280,95 | 284,40 | 280,11 | 282,89 | 0,78% | 1.819.092,00 |
| 11.11.2024 | 283,00 | 285,30 | 280,42 | 280,70 | -0,23% | 976.964,00 |
| 08.11.2024 | 280,32 | 283,17 | 279,02 | 281,36 | 1,21% | 1.060.362,00 |
| 07.11.2024 | 280,90 | 281,00 | 277,71 | 277,99 | -0,72% | 1.386.873,00 |
| 06.11.2024 | 288,44 | 289,43 | 276,00 | 280,01 | 0,98% | 2.256.289,00 |
| 05.11.2024 | 276,99 | 277,66 | 275,66 | 277,29 | 0,44% | 1.659.372,00 |
| 04.11.2024 | 277,99 | 278,18 | 275,59 | 276,08 | -0,48% | 1.982.147,00 |
| 01.11.2024 | 282,29 | 284,33 | 277,00 | 277,41 | -1,78% | 1.551.616,00 |
| 31.10.2024 | 284,43 | 285,01 | 281,86 | 282,44 | -0,42% | 1.865.217,00 |
| 30.10.2024 | 289,67 | 290,57 | 283,05 | 283,64 | -1,24% | 1.810.385,00 |
| 29.10.2024 | 290,06 | 290,79 | 287,11 | 287,20 | -0,97% | 988.661,00 |
| 28.10.2024 | 289,53 | 290,81 | 288,89 | 290,02 | 0,70% | 864.266,00 |
| 25.10.2024 | 294,60 | 294,91 | 287,50 | 287,99 | -2,03% | 1.237.979,00 |
| 24.10.2024 | 295,01 | 295,67 | 293,45 | 293,96 | -0,35% | 959.973,00 |
| 23.10.2024 | 295,98 | 296,47 | 293,52 | 295,00 | -0,71% | 849.859,00 |
| 22.10.2024 | 296,48 | 298,04 | 293,75 | 297,11 | -0,25% | 1.184.559,00 |
| 21.10.2024 | 301,38 | 302,00 | 297,02 | 297,85 | -1,26% | 1.054.413,00 |
| 18.10.2024 | 301,48 | 301,98 | 298,15 | 301,66 | -0,08% | 1.624.543,00 |
| 17.10.2024 | 296,36 | 302,05 | 295,58 | 301,89 | 3,00% | 2.124.136,00 |
| 16.10.2024 | 287,48 | 293,53 | 287,00 | 293,10 | 1,98% | 1.062.585,00 |
| 15.10.2024 | 289,43 | 291,08 | 287,12 | 287,40 | -0,45% | 1.192.340,00 |
| 14.10.2024 | 287,69 | 289,90 | 285,51 | 288,71 | 0,66% | 635.585,00 |
| 11.10.2024 | 286,12 | 288,48 | 285,29 | 286,83 | 0,75% | 798.327,00 |
| 10.10.2024 | 288,25 | 289,87 | 283,41 | 284,70 | 0,66% | 1.054.320,00 |
| 09.10.2024 | 279,02 | 284,66 | 278,29 | 282,83 | 1,03% | 1.084.318,00 |
| 08.10.2024 | 276,71 | 281,23 | 276,02 | 279,96 | 1,00% | 1.356.015,00 |
| 07.10.2024 | 289,38 | 289,52 | 275,22 | 277,18 | -4,61% | 2.382.720,00 |
| 04.10.2024 | 284,50 | 290,80 | 284,03 | 290,59 | 0,71% | 967.199,00 |
| 03.10.2024 | 291,35 | 291,98 | 288,22 | 288,54 | -0,96% | 757.895,00 |
| 02.10.2024 | 291,54 | 293,71 | 290,36 | 291,33 | -0,27% | 908.680,00 |
| 01.10.2024 | 287,83 | 293,57 | 286,45 | 292,12 | 1,29% | 1.761.002,00 |
| 30.09.2024 | 289,17 | 289,23 | 285,27 | 288,39 | -0,41% | 1.172.843,00 |
| 27.09.2024 | 289,39 | 290,34 | 288,34 | 289,57 | -0,09% | 863.227,00 |
| 26.09.2024 | 288,11 | 290,85 | 287,20 | 289,84 | -0,17% | 1.015.761,00 |