29,700€
1,71%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 31.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 30.07.2025 | 29,40 | 30,40 | 29,40 | 29,40 | -3,29% | 340,00 |
| 29.07.2025 | 29,20 | 30,40 | 29,20 | 30,40 | 4,11% | 333,00 |
| 28.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 25.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 23.07.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 4,08% | 476,00 |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 21.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.07.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,69% | 50,00 |
| 16.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 15.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 14.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 09.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 08.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 07.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 01.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 30.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 26.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 24.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 20.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.06.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 30,00 |
| 16.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.06.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | 414,00 |
| 11.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 10.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 09.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 06.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 05.06.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 2,63% | 4,00 |
| 04.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 03.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 02.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 30.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 29.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 28.05.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 27.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 22.05.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 50,00 |
| 21.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 20.05.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 50,00 |
| 19.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 16.05.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 3,36% | - |
| 15.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 13.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 09.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 08.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 5,00 |
| 06.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 05.05.2025 | 31,80 | 31,80 | 30,80 | 31,20 | 1,96% | 15,00 |
| 02.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 30.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 300,00 |
| 28.04.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 25.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 24.04.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | 30,00 |
| 23.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 22.04.2025 | 30,60 | 30,60 | 28,80 | 29,60 | 0,00% | 100,00 |
| 17.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 16.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 15.04.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -2,04% | 70,00 |
| 14.04.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | 14,00 |
| 11.04.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -6,49% | 375,00 |
| 10.04.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 6,94% | 45,00 |
| 09.04.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -4,00% | - |
| 08.04.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 7,14% | 413,00 |
| 07.04.2025 | 29,40 | 29,40 | 28,00 | 28,00 | -4,76% | 364,00 |
| 04.04.2025 | 31,20 | 31,40 | 29,40 | 29,40 | -6,37% | 12,00 |
| 03.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 02.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 01.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 28.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | - |
| 27.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -3,03% | - |
| 25.03.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 5,10% | 385,00 |
| 24.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 21.03.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -1,23% | 308,00 |
| 20.03.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 3,18% | 745,00 |
| 19.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | - |
| 18.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 17.03.2025 | 30,80 | 32,00 | 30,80 | 31,00 | -1,90% | 55,00 |
| 14.03.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 3,27% | 209,00 |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 12.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |