31,300€
1,29%
Echtzeit-Aktienkurs Zurich Insurance Group AG (Sp ADRs)
Bid:
Ask:
Aktienkurse zur Zurich Insurance Group AG (Sp ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 31,60 | 31,70 | 31,00 | 31,30 | 1,29% | - |
| 07.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 3,69% | - |
| 02.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 01.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 31.03.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 4,05% | 2,00 |
| 30.03.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | - |
| 27.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 24.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 23.03.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 1.381,00 |
| 20.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 19.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 18.03.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 2,70% | 347,00 |
| 17.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 16.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | 300,00 |
| 13.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 12.03.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | - |
| 11.03.2026 | 29,20 | 29,60 | 29,20 | 29,60 | -1,99% | 253,00 |
| 10.03.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 4,86% | 1.728,00 |
| 09.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 06.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 03.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 02.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 27.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 26.02.2026 | 31,00 | 31,40 | 31,00 | 31,40 | -1,88% | 365,00 |
| 25.02.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 60,00 |
| 24.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 23.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 20.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 19.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 17.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 16.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 13.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 11.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -1,31% | 666,00 |
| 10.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 09.02.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 3,27% | 730,00 |
| 06.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 05.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 04.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 30.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 29.01.2026 | 29,70 | 30,10 | 29,30 | 29,90 | 2,40% | - |
| 28.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 23.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 22.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 21.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 20.01.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 1,99% | 84,00 |
| 19.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 16.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 15.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 14.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 13.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 12.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 1,00 |
| 09.01.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,29% | 140,00 |
| 08.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 07.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 06.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | 40,00 |
| 05.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 6,00 |
| 02.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 30.12.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 0,00% | 28,00 |
| 29.12.2025 | 32,00 | 32,80 | 31,60 | 32,80 | 2,50% | 513,00 |
| 23.12.2025 | 31,60 | 32,80 | 31,60 | 32,00 | 1,27% | 26,00 |
| 22.12.2025 | 31,80 | 31,80 | 31,40 | 31,60 | 0,00% | 428,00 |
| 19.12.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 610,00 |
| 18.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 16.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 15.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 12.12.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 795,00 |
| 11.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 09.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 08.12.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 3,31% | 201,00 |
| 05.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 03.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 01.12.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 3,29% | 275,00 |
| 28.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 24.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 21.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 20.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 19.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 18.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 17.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 14.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 13.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 11.11.2025 | 30,40 | 31,60 | 30,40 | 31,60 | 1,28% | 30,00 |