359,790$
1,98%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 353,05 | 359,84 | 350,28 | 359,79 | 1,98% | 1.533.351,00 |
| 15.10.2026 | 356,16 | 358,58 | 352,10 | 352,79 | 0,75% | 2.048.534,00 |
| 14.10.2026 | 346,09 | 351,08 | 343,78 | 350,15 | 1,15% | 1.472.437,00 |
| 13.10.2026 | 347,62 | 348,13 | 344,27 | 346,16 | 0,32% | 891.278,00 |
| 12.10.2026 | 343,11 | 346,40 | 342,76 | 345,06 | 1,13% | 794.183,00 |
| 09.10.2026 | 342,77 | 345,47 | 340,97 | 341,20 | -0,75% | 1.032.739,00 |
| 08.10.2026 | 335,27 | 344,97 | 335,27 | 343,78 | 2,71% | 1.234.565,00 |
| 07.10.2026 | 334,32 | 337,30 | 333,58 | 334,70 | 0,15% | 1.052.148,00 |
| 06.10.2026 | 330,10 | 336,00 | 329,45 | 334,21 | 1,13% | 1.277.268,00 |
| 05.10.2026 | 330,69 | 332,80 | 328,81 | 330,49 | -0,12% | 2.715.737,00 |
| 02.10.2026 | 330,99 | 332,01 | 328,35 | 330,89 | -0,12% | 1.986.788,00 |
| 01.10.2026 | 325,25 | 331,87 | 325,00 | 331,30 | 1,86% | 1.368.338,00 |
| 30.09.2026 | 330,92 | 330,99 | 325,23 | 325,25 | -2,06% | 1.430.366,00 |
| 29.09.2026 | 329,31 | 332,42 | 328,14 | 332,08 | 0,21% | 1.211.237,00 |
| 28.09.2026 | 333,84 | 334,25 | 329,68 | 331,37 | -0,60% | 2.692.581,00 |
| 25.09.2026 | 335,24 | 335,54 | 332,78 | 333,37 | -0,44% | 1.522.419,00 |
| 24.09.2026 | 337,31 | 339,06 | 334,74 | 334,84 | -0,11% | 1.171.070,00 |
| 23.09.2026 | 336,00 | 339,66 | 334,25 | 335,21 | -0,17% | 1.820.654,00 |
| 22.09.2026 | 336,28 | 337,64 | 333,06 | 335,77 | -0,44% | 1.448.379,00 |
| 21.09.2026 | 339,65 | 341,34 | 337,23 | 337,26 | -0,99% | 934.213,00 |
| 18.09.2026 | 339,41 | 341,73 | 338,29 | 340,64 | -0,37% | 4.326.966,00 |
| 17.09.2026 | 341,79 | 342,65 | 337,24 | 341,90 | 0,11% | 1.494.187,00 |
| 16.09.2026 | 340,25 | 344,52 | 339,70 | 341,53 | -0,10% | 1.537.991,00 |
| 15.09.2026 | 341,36 | 342,72 | 339,67 | 341,86 | 0,00% | 1.619.969,00 |
| 14.09.2026 | 342,71 | 343,97 | 339,85 | 341,85 | 1,06% | 924.431,00 |
| 11.09.2026 | 340,71 | 340,71 | 335,67 | 338,25 | -0,12% | 1.151.465,00 |
| 10.09.2026 | 341,20 | 342,90 | 337,22 | 338,67 | 0,31% | 1.216.301,00 |
| 09.09.2026 | 336,53 | 338,41 | 333,63 | 337,62 | 0,29% | 1.282.189,00 |
| 08.09.2026 | 340,00 | 341,71 | 336,63 | 336,64 | -1,45% | 1.617.806,00 |
| 04.09.2026 | 346,74 | 347,68 | 340,71 | 341,59 | -1,91% | 2.400.005,00 |
| 03.09.2026 | 342,03 | 349,02 | 340,69 | 348,25 | 2,60% | 1.934.469,00 |
| 02.09.2026 | 339,19 | 342,08 | 338,00 | 339,42 | 0,20% | 1.736.011,00 |
| 01.09.2026 | 340,90 | 342,99 | 337,77 | 338,74 | 0,04% | 1.208.434,00 |
| 31.08.2026 | 340,22 | 340,37 | 338,26 | 338,60 | -0,39% | 1.893.188,00 |
| 28.08.2026 | 339,51 | 341,50 | 337,99 | 339,92 | 0,48% | 1.206.957,00 |
| 27.08.2026 | 341,65 | 341,86 | 336,64 | 338,31 | -1,59% | 1.196.698,00 |
| 26.08.2026 | 342,78 | 347,04 | 342,65 | 343,77 | 0,19% | 999.238,00 |
| 25.08.2026 | 345,38 | 346,22 | 341,40 | 343,11 | -0,79% | 1.783.458,00 |
| 24.08.2026 | 342,96 | 346,79 | 342,55 | 345,83 | 1,42% | 2.448.382,00 |
| 21.08.2026 | 343,63 | 345,44 | 340,67 | 340,99 | -0,55% | 1.968.385,00 |
| 20.08.2026 | 341,54 | 344,31 | 340,19 | 342,87 | 0,57% | 2.068.397,00 |
| 19.08.2026 | 344,46 | 348,45 | 340,69 | 340,92 | -1,27% | 1.714.631,00 |
| 18.08.2026 | 344,94 | 348,78 | 344,36 | 345,29 | 1,30% | 1.524.458,00 |
| 17.08.2026 | 344,95 | 347,49 | 340,73 | 340,86 | -0,81% | 1.382.749,00 |
| 14.08.2026 | 344,50 | 345,70 | 342,70 | 343,64 | -0,25% | 2.433.236,00 |
| 13.08.2026 | 345,33 | 347,00 | 342,61 | 344,50 | 0,34% | 2.043.046,00 |
| 12.08.2026 | 344,17 | 348,70 | 342,78 | 343,33 | -1,08% | 1.203.709,00 |
| 11.08.2026 | 346,70 | 349,64 | 346,56 | 347,07 | -0,35% | 1.103.896,00 |
| 10.08.2026 | 350,10 | 351,25 | 345,50 | 348,30 | -0,57% | 1.278.022,00 |
| 07.08.2026 | 350,88 | 352,62 | 348,20 | 350,31 | -1,05% | 1.354.698,00 |
| 06.08.2026 | 356,23 | 356,85 | 351,37 | 354,03 | 0,42% | 1.629.917,00 |
| 05.08.2026 | 349,34 | 352,70 | 348,00 | 352,54 | 1,22% | 1.367.464,00 |
| 04.08.2026 | 344,44 | 349,05 | 342,22 | 348,30 | 0,02% | 1.521.840,00 |
| 03.08.2026 | 351,72 | 353,61 | 346,70 | 348,23 | -0,70% | 1.636.582,00 |
| 31.07.2026 | 349,59 | 354,05 | 347,01 | 350,68 | 0,15% | 1.362.598,00 |
| 30.07.2026 | 358,36 | 359,35 | 347,00 | 350,15 | -3,25% | 1.615.555,00 |
| 29.07.2026 | 365,00 | 365,91 | 360,59 | 361,90 | -0,44% | 1.858.322,00 |
| 28.07.2026 | 361,53 | 365,17 | 360,35 | 363,50 | 1,28% | 2.137.998,00 |
| 27.07.2026 | 358,98 | 362,09 | 357,23 | 358,91 | -0,23% | 1.751.322,00 |
| 24.07.2026 | 355,63 | 360,25 | 353,98 | 359,75 | 1,84% | 2.217.915,00 |
| 23.07.2026 | 343,36 | 353,38 | 341,78 | 353,25 | 2,92% | 2.610.638,00 |
| 22.07.2026 | 345,50 | 349,97 | 338,05 | 343,23 | -3,26% | 4.619.539,00 |
| 21.07.2026 | 348,92 | 355,52 | 348,27 | 354,80 | 0,64% | 2.364.781,00 |
| 20.07.2026 | 352,27 | 354,66 | 350,58 | 352,53 | 0,11% | 1.388.946,00 |
| 17.07.2026 | 347,45 | 354,61 | 347,45 | 352,16 | 2,46% | 2.985.431,00 |
| 16.07.2026 | 338,75 | 343,70 | 338,00 | 343,70 | 1,86% | 2.462.003,00 |
| 15.07.2026 | 341,61 | 341,61 | 334,04 | 337,44 | -2,54% | 1.955.679,00 |
| 14.07.2026 | 351,68 | 354,67 | 346,12 | 346,22 | -2,40% | 1.799.583,00 |
| 13.07.2026 | 352,50 | 355,70 | 349,73 | 354,74 | 1,99% | 1.649.723,00 |
| 10.07.2026 | 348,76 | 348,87 | 343,08 | 347,83 | 0,01% | 1.718.662,00 |
| 09.07.2026 | 354,32 | 355,61 | 346,15 | 347,80 | -2,05% | 1.807.409,00 |
| 08.07.2026 | 360,83 | 360,86 | 354,76 | 355,09 | -1,17% | 1.347.018,00 |
| 07.07.2026 | 357,45 | 365,29 | 357,45 | 359,30 | 0,78% | 1.596.436,00 |
| 06.07.2026 | 359,12 | 361,00 | 353,05 | 356,53 | -1,28% | 2.165.878,00 |
| 02.07.2026 | 351,54 | 361,33 | 349,60 | 361,17 | 2,68% | 1.499.534,00 |
| 01.07.2026 | 343,71 | 352,95 | 342,42 | 351,73 | 3,23% | 2.375.329,00 |
| 30.06.2026 | 343,37 | 344,85 | 339,81 | 340,74 | -0,74% | 1.343.134,00 |
| 29.06.2026 | 340,00 | 343,67 | 339,19 | 343,29 | 0,54% | 1.500.834,00 |
| 26.06.2026 | 335,02 | 342,71 | 331,42 | 341,44 | 3,21% | 3.340.244,00 |
| 25.06.2026 | 334,19 | 337,87 | 330,02 | 330,82 | -1,29% | 1.144.351,00 |
| 24.06.2026 | 334,00 | 337,44 | 330,44 | 335,15 | 0,92% | 1.348.476,00 |
| 23.06.2026 | 330,88 | 333,17 | 326,39 | 332,11 | 2,12% | 1.225.740,00 |
| 22.06.2026 | 325,37 | 330,03 | 324,57 | 325,20 | 0,56% | 1.755.503,00 |
| 18.06.2026 | 327,99 | 329,95 | 322,00 | 323,40 | -1,39% | 2.960.305,00 |
| 17.06.2026 | 327,56 | 331,20 | 326,14 | 327,96 | -0,28% | 1.432.929,00 |
| 16.06.2026 | 328,79 | 331,99 | 326,00 | 328,89 | 0,59% | 1.046.119,00 |
| 15.06.2026 | 324,96 | 328,45 | 323,70 | 326,95 | -0,36% | 1.408.575,00 |
| 12.06.2026 | 324,32 | 328,64 | 319,71 | 328,14 | 0,06% | 1.595.507,00 |
| 11.06.2026 | 330,58 | 332,79 | 327,68 | 327,93 | -0,80% | 1.351.290,00 |
| 10.06.2026 | 327,96 | 333,55 | 326,36 | 330,58 | 1,68% | 1.431.433,00 |
| 09.06.2026 | 321,88 | 328,67 | 321,61 | 325,13 | 1,01% | 1.720.451,00 |
| 08.06.2026 | 325,78 | 326,31 | 321,85 | 321,88 | -1,35% | 1.694.153,00 |
| 05.06.2026 | 317,59 | 328,60 | 316,31 | 326,27 | 3,74% | 1.910.794,00 |
| 04.06.2026 | 316,75 | 319,96 | 313,80 | 314,50 | 0,56% | 2.954.352,00 |
| 03.06.2026 | 312,19 | 316,11 | 311,61 | 312,75 | 0,15% | 1.788.900,00 |
| 02.06.2026 | 309,14 | 314,46 | 308,61 | 312,27 | 0,80% | 1.401.793,00 |
| 01.06.2026 | 310,12 | 313,28 | 309,43 | 309,78 | -0,63% | 1.745.946,00 |
| 29.05.2026 | 315,78 | 316,48 | 310,68 | 311,73 | -1,42% | 3.970.848,00 |
| 28.05.2026 | 320,01 | 321,30 | 316,00 | 316,22 | -1,38% | 1.714.043,00 |
| 27.05.2026 | 325,07 | 327,93 | 320,47 | 320,63 | -1,48% | 1.437.273,00 |