294,050€
127,07%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 297,60 | 298,75 | 297,60 | 298,75 | 0,25% | 4,00 |
| 18.08.2026 | 294,10 | 301,35 | 292,10 | 298,00 | 1,02% | 21,00 |
| 17.08.2026 | 297,40 | 301,90 | 294,90 | 295,00 | -0,89% | 1.137,00 |
| 14.08.2026 | 298,65 | 300,30 | 295,00 | 297,65 | -0,60% | 1.353,00 |
| 13.08.2026 | 298,10 | 301,80 | 296,20 | 299,45 | 0,28% | 114,00 |
| 12.08.2026 | 301,00 | 302,20 | 297,25 | 298,60 | -1,04% | 142,00 |
| 11.08.2026 | 304,80 | 304,80 | 300,80 | 301,75 | 0,32% | 151,00 |
| 10.08.2026 | 303,25 | 306,60 | 299,35 | 300,80 | -0,55% | 271,00 |
| 07.08.2026 | 306,75 | 309,40 | 300,90 | 302,45 | -1,26% | 79,00 |
| 06.08.2026 | 306,00 | 308,60 | 303,70 | 306,30 | 0,38% | 73,00 |
| 05.08.2026 | 303,00 | 305,90 | 299,30 | 305,15 | 0,91% | 327,00 |
| 04.08.2026 | 303,20 | 305,10 | 297,15 | 302,40 | -0,17% | 217,00 |
| 03.08.2026 | 305,70 | 308,60 | 301,20 | 302,90 | -0,43% | 111,00 |
| 31.07.2026 | 305,70 | 310,80 | 302,05 | 304,20 | 0,07% | 149,00 |
| 30.07.2026 | 316,15 | 320,60 | 301,40 | 304,00 | -3,65% | 257,00 |
| 29.07.2026 | 319,95 | 324,40 | 315,00 | 315,50 | -1,25% | 180,00 |
| 28.07.2026 | 315,75 | 321,05 | 314,30 | 319,50 | 1,11% | 264,00 |
| 27.07.2026 | 318,70 | 319,30 | 313,60 | 316,00 | -0,14% | 55,00 |
| 24.07.2026 | 310,50 | 316,75 | 309,60 | 316,45 | 2,48% | 133,00 |
| 23.07.2026 | 301,90 | 310,00 | 298,80 | 308,80 | 2,63% | 74,00 |
| 22.07.2026 | 308,90 | 313,90 | 294,50 | 300,90 | -3,22% | 133,00 |
| 21.07.2026 | 309,90 | 313,00 | 305,20 | 310,90 | 0,63% | 59,00 |
| 20.07.2026 | 307,30 | 312,05 | 306,40 | 308,95 | 0,41% | 168,00 |
| 17.07.2026 | 306,00 | 310,00 | 303,00 | 307,70 | 2,98% | 176,00 |
| 16.07.2026 | 293,45 | 300,50 | 292,75 | 298,80 | 1,56% | 80,00 |
| 15.07.2026 | 303,05 | 306,00 | 292,45 | 294,20 | -3,10% | 204,00 |
| 14.07.2026 | 311,10 | 313,20 | 303,55 | 303,60 | -2,47% | 152,00 |
| 13.07.2026 | 307,00 | 312,45 | 304,10 | 311,30 | 2,47% | 99,00 |
| 10.07.2026 | 304,00 | 310,00 | 300,00 | 303,80 | 0,15% | 262,00 |
| 09.07.2026 | 311,55 | 316,70 | 303,00 | 303,35 | -2,49% | 689,00 |
| 08.07.2026 | 314,25 | 321,10 | 310,45 | 311,10 | -1,54% | 280,00 |
| 07.07.2026 | 311,95 | 319,55 | 307,75 | 315,95 | 1,41% | 187,00 |
| 06.07.2026 | 317,00 | 317,00 | 309,00 | 311,55 | -2,85% | 202,00 |
| 03.07.2026 | 316,55 | 321,10 | 312,80 | 320,70 | 1,81% | 130,00 |
| 02.07.2026 | 311,20 | 315,55 | 305,25 | 315,00 | 1,88% | 164,00 |
| 01.07.2026 | 298,55 | 310,10 | 297,10 | 309,20 | 3,27% | 85,00 |
| 30.06.2026 | 300,95 | 301,90 | 298,25 | 299,40 | -0,12% | 260,00 |
| 29.06.2026 | 300,65 | 302,50 | 297,10 | 299,75 | 0,13% | 115,00 |
| 26.06.2026 | 289,95 | 300,90 | 289,00 | 299,35 | 2,59% | 59,00 |
| 25.06.2026 | 294,65 | 297,60 | 290,20 | 291,80 | -1,10% | 53,00 |
| 24.06.2026 | 291,95 | 297,15 | 290,50 | 295,05 | 0,99% | 82,00 |
| 23.06.2026 | 283,80 | 292,35 | 283,15 | 292,15 | 2,54% | 36,00 |
| 22.06.2026 | 284,35 | 288,40 | 279,00 | 284,90 | 0,30% | 162,00 |
| 19.06.2026 | 282,15 | 288,50 | 281,85 | 284,05 | 0,62% | 171,00 |
| 18.06.2026 | 286,10 | 290,70 | 281,10 | 282,30 | -0,53% | 480,00 |
| 17.06.2026 | 282,60 | 285,75 | 281,90 | 283,80 | 0,41% | 64,00 |
| 16.06.2026 | 282,30 | 286,60 | 281,65 | 282,65 | 0,30% | 425,00 |
| 15.06.2026 | 285,35 | 287,30 | 277,70 | 281,80 | -0,60% | 80,00 |
| 12.06.2026 | 283,40 | 285,25 | 276,35 | 283,50 | -0,84% | 139,00 |
| 11.06.2026 | 285,20 | 288,50 | 284,70 | 285,90 | 0,11% | 97,00 |
| 10.06.2026 | 281,55 | 288,80 | 279,00 | 285,60 | 1,55% | 146,00 |
| 09.06.2026 | 279,15 | 284,45 | 277,10 | 281,25 | 0,41% | 245,00 |
| 08.06.2026 | 282,35 | 285,00 | 279,10 | 280,10 | -1,09% | 60,00 |
| 05.06.2026 | 270,65 | 285,15 | 267,60 | 283,20 | 4,41% | 81,00 |
| 04.06.2026 | 269,55 | 274,95 | 268,10 | 271,25 | 0,78% | 125,00 |
| 03.06.2026 | 268,95 | 272,70 | 267,60 | 269,15 | 0,00% | 260,00 |
| 02.06.2026 | 265,25 | 271,10 | 263,50 | 269,15 | 0,90% | 91,00 |
| 01.06.2026 | 268,35 | 270,10 | 266,00 | 266,75 | -0,11% | 170,00 |
| 29.05.2026 | 272,00 | 275,20 | 266,35 | 267,05 | -1,64% | 240,00 |
| 28.05.2026 | 276,80 | 278,30 | 271,25 | 271,50 | -1,58% | 131,00 |
| 27.05.2026 | 280,05 | 282,70 | 275,65 | 275,85 | -1,38% | 153,00 |
| 26.05.2026 | 282,50 | 283,30 | 278,55 | 279,70 | -1,84% | 260,00 |
| 25.05.2026 | 286,00 | 286,00 | 282,60 | 284,95 | 0,85% | 6,00 |
| 22.05.2026 | 284,95 | 288,50 | 282,05 | 282,55 | -0,58% | 2.607,00 |
| 21.05.2026 | 282,20 | 286,50 | 279,45 | 284,20 | 0,58% | 243,00 |
| 20.05.2026 | 284,40 | 286,60 | 279,80 | 282,55 | -0,63% | 125,00 |
| 19.05.2026 | 283,20 | 288,10 | 282,95 | 284,35 | 0,16% | 161,00 |
| 18.05.2026 | 276,15 | 284,60 | 275,90 | 283,90 | 1,81% | 38,00 |
| 15.05.2026 | 274,75 | 280,20 | 274,75 | 278,85 | 1,73% | 1.144,00 |
| 14.05.2026 | 271,20 | 274,15 | 265,90 | 274,10 | 1,52% | 119,00 |
| 13.05.2026 | 276,40 | 277,10 | 269,00 | 270,00 | -1,62% | 1.004,00 |
| 12.05.2026 | 272,05 | 277,00 | 270,30 | 274,45 | 1,11% | 510,00 |
| 11.05.2026 | 273,30 | 273,90 | 270,15 | 271,45 | -0,11% | 68,00 |
| 08.05.2026 | 273,95 | 275,80 | 271,05 | 271,75 | -0,73% | 117,00 |
| 07.05.2026 | 275,25 | 276,60 | 270,90 | 273,75 | -0,24% | 334,00 |
| 06.05.2026 | 276,35 | 278,80 | 272,85 | 274,40 | -0,56% | 114,00 |
| 05.05.2026 | 278,85 | 280,40 | 275,90 | 275,95 | -0,67% | 96,00 |
| 04.05.2026 | 280,40 | 282,30 | 275,65 | 277,80 | -0,47% | 316,00 |
| 30.04.2026 | 277,70 | 281,05 | 276,00 | 279,10 | -0,05% | 55,00 |
| 29.04.2026 | 283,00 | 283,00 | 276,70 | 279,25 | -0,66% | - |
| 28.04.2026 | 277,65 | 284,10 | 275,90 | 281,10 | 1,43% | 122,00 |
| 27.04.2026 | 277,70 | 281,15 | 275,90 | 277,15 | -0,34% | 319,00 |
| 24.04.2026 | 284,75 | 286,90 | 277,65 | 278,10 | -2,25% | 127,00 |
| 23.04.2026 | 276,45 | 284,80 | 274,70 | 284,50 | 2,25% | 102,00 |
| 22.04.2026 | 279,15 | 282,20 | 275,10 | 278,25 | -1,31% | 70,00 |
| 21.04.2026 | 282,00 | 286,40 | 277,10 | 281,95 | 0,95% | 76,00 |
| 20.04.2026 | 279,25 | 286,30 | 276,50 | 279,30 | -0,30% | 171,00 |
| 17.04.2026 | 279,50 | 281,70 | 274,10 | 280,15 | 0,65% | 159,00 |
| 16.04.2026 | 277,45 | 282,00 | 273,50 | 278,35 | 0,14% | 114,00 |
| 15.04.2026 | 276,10 | 280,30 | 274,80 | 277,95 | 0,58% | 88,00 |
| 14.04.2026 | 280,25 | 288,60 | 275,55 | 276,35 | -1,43% | 108,00 |
| 13.04.2026 | 278,85 | 283,50 | 277,40 | 280,35 | 0,11% | 217,00 |
| 10.04.2026 | 284,50 | 288,80 | 276,75 | 280,05 | -1,77% | 77,00 |
| 09.04.2026 | 284,90 | 289,40 | 279,70 | 285,10 | 0,04% | 74,00 |
| 08.04.2026 | 287,05 | 291,30 | 276,60 | 285,00 | 0,99% | 94,00 |
| 07.04.2026 | 287,70 | 288,10 | 278,40 | 282,20 | -0,98% | 176,00 |
| 02.04.2026 | 281,00 | 288,00 | 276,00 | 285,00 | 0,71% | 93,00 |
| 01.04.2026 | 282,00 | 284,00 | 278,00 | 283,00 | 0,35% | 124,00 |
| 31.03.2026 | 286,00 | 288,00 | 279,00 | 282,00 | -0,70% | 119,00 |
| 30.03.2026 | 278,00 | 285,00 | 274,00 | 284,00 | 2,53% | 152,00 |