323,000€
1,10%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 315,50 | 319,60 | 309,75 | 319,50 | 1,54% | 52,00 |
| 15.10.2026 | 313,90 | 319,90 | 310,20 | 314,65 | 0,40% | - |
| 14.10.2026 | 309,35 | 314,80 | 306,95 | 313,40 | 1,29% | 196,00 |
| 13.10.2026 | 308,80 | 312,00 | 306,45 | 309,40 | -0,03% | 66,00 |
| 12.10.2026 | 305,50 | 310,40 | 303,00 | 309,50 | 1,74% | 126,00 |
| 09.10.2026 | 309,00 | 309,00 | 304,20 | 304,20 | -0,94% | 173,00 |
| 08.10.2026 | 298,40 | 307,10 | 295,40 | 307,10 | 2,50% | 156,00 |
| 07.10.2026 | 297,70 | 300,80 | 297,20 | 299,60 | 1,01% | 81,00 |
| 06.10.2026 | 292,80 | 298,00 | 292,80 | 296,60 | -0,10% | 53,00 |
| 05.10.2026 | 297,80 | 299,60 | 294,50 | 296,90 | 1,37% | 182,00 |
| 02.10.2026 | 297,40 | 299,30 | 292,90 | 292,90 | -0,61% | 212,00 |
| 01.10.2026 | 288,30 | 294,70 | 285,70 | 294,70 | 2,50% | 65,00 |
| 30.09.2026 | 296,00 | 296,60 | 287,50 | 287,50 | -1,47% | 228,00 |
| 29.09.2026 | 288,50 | 293,80 | 288,50 | 291,80 | -0,38% | 36,00 |
| 28.09.2026 | 293,60 | 295,60 | 289,90 | 292,90 | 0,00% | 144,00 |
| 25.09.2026 | 297,00 | 297,00 | 292,90 | 292,90 | -1,81% | 107,00 |
| 24.09.2026 | 294,10 | 298,70 | 294,10 | 298,30 | 1,46% | 292,00 |
| 23.09.2026 | 296,20 | 297,70 | 294,00 | 294,00 | 0,65% | 268,00 |
| 22.09.2026 | 292,10 | 293,70 | 292,00 | 292,10 | -0,85% | 79,00 |
| 21.09.2026 | 300,80 | 300,80 | 294,60 | 294,60 | -0,87% | 360,00 |
| 18.09.2026 | 295,80 | 299,50 | 295,80 | 297,20 | 0,07% | 63,00 |
| 17.09.2026 | 301,90 | 301,90 | 294,50 | 297,00 | -0,07% | 64,00 |
| 16.09.2026 | 296,40 | 298,60 | 295,90 | 297,20 | 0,30% | 112,00 |
| 15.09.2026 | 298,50 | 298,50 | 294,90 | 296,30 | 0,34% | 498,00 |
| 14.09.2026 | 296,00 | 298,10 | 293,70 | 295,30 | 1,65% | 151,00 |
| 11.09.2026 | 294,10 | 296,20 | 289,90 | 290,50 | -0,75% | 20,00 |
| 10.09.2026 | 289,00 | 292,70 | 289,00 | 292,70 | 1,39% | 14,00 |
| 09.09.2026 | 286,70 | 292,20 | 286,70 | 288,70 | -0,96% | 73,00 |
| 08.09.2026 | 290,50 | 294,70 | 289,00 | 291,50 | 0,52% | 48,00 |
| 07.09.2026 | 290,80 | 298,00 | 285,20 | 290,00 | -1,33% | 877,00 |
| 04.09.2026 | 297,10 | 302,90 | 293,90 | 293,90 | -2,07% | 186,00 |
| 03.09.2026 | 295,40 | 300,10 | 295,40 | 300,10 | 2,11% | 338,00 |
| 02.09.2026 | 295,80 | 297,30 | 293,90 | 293,90 | 0,62% | 246,00 |
| 01.09.2026 | 289,70 | 296,30 | 289,50 | 292,10 | 0,17% | 124,00 |
| 31.08.2026 | 290,00 | 294,80 | 290,00 | 291,60 | -0,72% | 351,00 |
| 28.08.2026 | 292,90 | 293,70 | 289,30 | 293,70 | 1,07% | 250,00 |
| 27.08.2026 | 297,60 | 297,60 | 289,40 | 290,60 | -1,46% | 119,00 |
| 26.08.2026 | 296,30 | 299,00 | 293,60 | 294,90 | 0,37% | 200,00 |
| 25.08.2026 | 299,50 | 299,50 | 293,70 | 293,80 | -1,11% | 166,00 |
| 24.08.2026 | 294,00 | 297,10 | 290,50 | 297,10 | 1,36% | 124,00 |
| 21.08.2026 | 295,70 | 296,00 | 293,10 | 293,10 | -0,34% | 111,00 |
| 20.08.2026 | 292,00 | 294,10 | 290,10 | 294,10 | 0,34% | 50,00 |
| 19.08.2026 | 297,60 | 300,20 | 293,10 | 293,10 | -1,84% | 349,00 |
| 18.08.2026 | 292,10 | 298,60 | 292,10 | 298,60 | 1,19% | 21,00 |
| 17.08.2026 | 298,60 | 301,90 | 295,10 | 295,10 | -0,91% | 1.141,00 |
| 14.08.2026 | 300,30 | 300,30 | 295,00 | 297,80 | -0,07% | 1.387,00 |
| 13.08.2026 | 296,20 | 301,80 | 296,20 | 298,00 | -1,19% | 115,00 |
| 12.08.2026 | 302,20 | 302,20 | 297,90 | 301,60 | -0,13% | 142,00 |
| 11.08.2026 | 303,80 | 304,80 | 301,90 | 302,00 | 0,67% | 151,00 |
| 10.08.2026 | 305,80 | 306,60 | 300,00 | 300,00 | -1,12% | 271,00 |
| 07.08.2026 | 309,40 | 309,40 | 300,90 | 303,40 | -0,82% | 79,00 |
| 06.08.2026 | 303,70 | 308,30 | 303,70 | 305,90 | 0,86% | 73,00 |
| 05.08.2026 | 300,40 | 305,90 | 299,30 | 303,30 | 0,63% | 327,00 |
| 04.08.2026 | 300,70 | 305,10 | 298,20 | 301,40 | -0,26% | 217,00 |
| 03.08.2026 | 307,90 | 308,60 | 302,20 | 302,20 | -0,85% | 111,00 |
| 31.07.2026 | 307,90 | 310,80 | 303,20 | 304,80 | 0,03% | 149,00 |
| 30.07.2026 | 319,40 | 320,60 | 302,40 | 304,70 | -4,33% | 257,00 |
| 29.07.2026 | 318,50 | 324,40 | 316,70 | 318,50 | 0,03% | 180,00 |
| 28.07.2026 | 318,20 | 320,20 | 314,30 | 318,40 | 0,47% | 264,00 |
| 27.07.2026 | 319,10 | 319,30 | 313,60 | 316,90 | 0,28% | 55,00 |
| 24.07.2026 | 314,10 | 316,00 | 309,60 | 316,00 | 2,43% | 133,00 |
| 23.07.2026 | 301,90 | 308,50 | 301,30 | 308,50 | 2,97% | 74,00 |
| 22.07.2026 | 306,10 | 313,90 | 298,00 | 299,60 | -3,70% | 133,00 |
| 21.07.2026 | 311,80 | 313,00 | 309,00 | 311,10 | 0,78% | 59,00 |
| 20.07.2026 | 309,60 | 311,80 | 308,40 | 308,70 | 0,23% | 168,00 |
| 17.07.2026 | 295,70 | 310,00 | 295,70 | 308,00 | 3,11% | 176,00 |
| 16.07.2026 | 292,10 | 298,70 | 292,10 | 298,70 | 1,12% | 81,00 |
| 15.07.2026 | 305,00 | 306,00 | 293,90 | 295,40 | -2,99% | 204,00 |
| 14.07.2026 | 312,70 | 314,70 | 304,50 | 304,50 | -2,28% | 152,00 |
| 13.07.2026 | 310,10 | 311,60 | 307,00 | 311,60 | 3,01% | 101,00 |
| 10.07.2026 | 306,80 | 310,00 | 300,70 | 302,50 | -0,82% | 262,00 |
| 09.07.2026 | 313,20 | 316,70 | 305,00 | 305,00 | -1,96% | 689,00 |
| 08.07.2026 | 315,70 | 321,10 | 311,10 | 311,10 | -1,86% | 280,00 |
| 07.07.2026 | 314,80 | 317,60 | 310,40 | 317,00 | 1,83% | 187,00 |
| 06.07.2026 | 317,00 | 317,00 | 310,90 | 311,30 | -2,23% | 202,00 |
| 03.07.2026 | 318,30 | 321,10 | 312,80 | 318,40 | 1,08% | 130,00 |
| 02.07.2026 | 311,20 | 315,00 | 306,60 | 315,00 | 1,71% | 164,00 |
| 01.07.2026 | 300,00 | 309,70 | 297,10 | 309,70 | 3,27% | 85,00 |
| 30.06.2026 | 300,60 | 300,70 | 299,80 | 299,90 | 0,87% | 260,00 |
| 29.06.2026 | 299,90 | 302,50 | 297,10 | 297,30 | -0,90% | 115,00 |
| 26.06.2026 | 292,00 | 300,00 | 290,90 | 300,00 | 2,77% | 70,00 |
| 25.06.2026 | 297,60 | 297,60 | 291,90 | 291,90 | -0,98% | 70,00 |
| 24.06.2026 | 290,50 | 296,00 | 290,50 | 294,80 | 1,59% | 87,00 |
| 23.06.2026 | 281,70 | 292,00 | 281,70 | 290,20 | 1,58% | 101,00 |
| 22.06.2026 | 282,90 | 287,50 | 279,00 | 285,70 | 0,74% | 173,00 |
| 19.06.2026 | 284,40 | 288,50 | 283,60 | 283,60 | 0,18% | 171,00 |
| 18.06.2026 | 284,30 | 290,70 | 283,10 | 283,10 | -0,91% | 480,00 |
| 17.06.2026 | 283,90 | 286,20 | 282,20 | 285,70 | 1,78% | 419,00 |
| 16.06.2026 | 284,60 | 286,60 | 280,70 | 280,70 | 0,18% | 439,00 |
| 15.06.2026 | 287,30 | 287,30 | 277,70 | 280,20 | -0,46% | 80,00 |
| 12.06.2026 | 283,50 | 284,20 | 279,50 | 281,50 | -1,78% | 159,00 |
| 11.06.2026 | 287,30 | 288,30 | 284,20 | 286,60 | 0,53% | 97,00 |
| 10.06.2026 | 280,60 | 285,10 | 279,00 | 285,10 | 0,74% | 184,00 |
| 09.06.2026 | 277,10 | 284,00 | 277,10 | 283,00 | 0,68% | 245,00 |
| 08.06.2026 | 284,10 | 285,00 | 279,60 | 281,10 | -0,64% | 60,00 |
| 05.06.2026 | 268,80 | 282,90 | 267,60 | 282,90 | 4,74% | 81,00 |
| 04.06.2026 | 268,10 | 274,30 | 268,10 | 270,10 | -0,18% | 125,00 |
| 03.06.2026 | 267,60 | 272,90 | 267,60 | 270,60 | -0,18% | 260,00 |
| 02.06.2026 | 263,50 | 271,10 | 263,50 | 271,10 | 1,92% | 91,00 |
| 01.06.2026 | 267,60 | 270,10 | 266,00 | 266,00 | -0,37% | 170,00 |