35,790$
0,34%
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 |
|---|---|---|---|---|---|---|
| 02.09.2025 | 35,79 | 35,79 | 35,59 | 35,67 | -2,34% | - |
| 29.08.2025 | 36,39 | 36,56 | 36,38 | 36,53 | 1,00% | - |
| 28.08.2025 | 36,02 | 36,23 | 35,91 | 36,16 | 0,14% | - |
| 27.08.2025 | 35,97 | 36,12 | 35,97 | 36,11 | -0,07% | - |
| 26.08.2025 | 36,19 | 36,26 | 36,09 | 36,14 | -1,41% | - |
| 25.08.2025 | 36,82 | 36,84 | 36,66 | 36,66 | -1,16% | - |
| 22.08.2025 | 36,83 | 37,14 | 36,83 | 37,09 | 0,11% | - |
| 21.08.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -0,21% | - |
| 20.08.2025 | 36,82 | 37,13 | 36,82 | 37,13 | 2,03% | - |
| 19.08.2025 | 36,42 | 36,58 | 36,39 | 36,39 | -0,12% | - |
| 18.08.2025 | 36,51 | 36,52 | 36,32 | 36,44 | -0,72% | - |
| 15.08.2025 | 36,62 | 36,71 | 36,62 | 36,70 | 0,41% | - |
| 14.08.2025 | 36,43 | 36,58 | 36,42 | 36,55 | 1,13% | - |
| 13.08.2025 | 36,03 | 36,20 | 36,03 | 36,14 | 1,49% | - |
| 12.08.2025 | 35,45 | 35,61 | 35,34 | 35,61 | 1,18% | - |
| 11.08.2025 | 35,22 | 35,22 | 35,13 | 35,20 | -1,03% | - |
| 08.08.2025 | 35,53 | 35,65 | 35,53 | 35,56 | -0,64% | - |
| 07.08.2025 | 36,01 | 36,01 | 35,74 | 35,79 | -0,50% | - |
| 06.08.2025 | 35,67 | 35,99 | 35,61 | 35,97 | 2,05% | - |
| 05.08.2025 | 35,18 | 35,28 | 35,12 | 35,25 | 0,79% | - |
| 04.08.2025 | 34,81 | 35,08 | 34,81 | 34,97 | 2,02% | - |
| 01.08.2025 | 34,48 | 34,56 | 34,14 | 34,28 | -0,38% | - |
| 31.07.2025 | 34,12 | 34,48 | 34,11 | 34,41 | 0,25% | - |
| 30.07.2025 | 34,29 | 34,32 | 34,14 | 34,32 | -0,82% | - |
| 29.07.2025 | 34,58 | 34,62 | 34,50 | 34,61 | 0,51% | - |
| 28.07.2025 | 34,78 | 34,78 | 34,43 | 34,43 | -1,73% | - |
| 25.07.2025 | 34,80 | 35,05 | 34,79 | 35,04 | -0,21% | - |
| 24.07.2025 | 35,15 | 35,22 | 35,06 | 35,11 | -1,01% | - |
| 23.07.2025 | 35,27 | 35,47 | 35,07 | 35,47 | 1,25% | - |
| 22.07.2025 | 34,78 | 35,07 | 34,74 | 35,04 | 0,01% | - |
| 21.07.2025 | 34,88 | 35,05 | 34,87 | 35,03 | 0,67% | - |
| 18.07.2025 | 34,86 | 34,95 | 34,79 | 34,80 | 0,64% | - |
| 17.07.2025 | 34,50 | 34,59 | 34,43 | 34,58 | -0,97% | - |
| 16.07.2025 | 34,58 | 34,97 | 34,58 | 34,92 | 1,97% | - |
| 15.07.2025 | 34,65 | 34,65 | 34,23 | 34,24 | -1,38% | - |
| 14.07.2025 | 34,58 | 34,74 | 34,55 | 34,72 | -0,13% | - |
| 11.07.2025 | 34,69 | 34,83 | 34,62 | 34,77 | 0,01% | - |
| 10.07.2025 | 34,70 | 34,88 | 34,70 | 34,77 | -0,89% | - |
| 09.07.2025 | 35,01 | 35,11 | 34,99 | 35,08 | 1,63% | - |
| 08.07.2025 | 34,53 | 34,62 | 34,41 | 34,52 | -0,33% | - |
| 07.07.2025 | 34,62 | 34,74 | 34,58 | 34,63 | -0,28% | - |
| 03.07.2025 | 34,69 | 34,85 | 34,67 | 34,73 | 0,50% | - |
| 02.07.2025 | 34,60 | 34,60 | 34,52 | 34,56 | -1,46% | - |
| 01.07.2025 | 35,07 | 35,11 | 34,86 | 35,07 | 0,49% | - |
| 30.06.2025 | 34,66 | 34,91 | 34,56 | 34,90 | 0,41% | - |
| 27.06.2025 | 34,75 | 34,90 | 34,57 | 34,75 | 0,59% | - |
| 26.06.2025 | 34,58 | 34,65 | 34,51 | 34,55 | 0,47% | - |
| 25.06.2025 | 34,38 | 34,44 | 34,33 | 34,39 | -0,20% | - |
| 24.06.2025 | 34,18 | 34,54 | 34,18 | 34,45 | 1,06% | - |
| 23.06.2025 | 33,89 | 34,12 | 33,89 | 34,09 | 0,41% | - |
| 20.06.2025 | 33,99 | 34,05 | 33,90 | 33,95 | -0,17% | - |
| 18.06.2025 | 33,90 | 34,07 | 33,83 | 34,01 | -0,17% | - |
| 17.06.2025 | 34,30 | 34,33 | 34,02 | 34,07 | -1,32% | - |
| 16.06.2025 | 34,74 | 34,76 | 34,47 | 34,53 | 0,19% | - |
| 13.06.2025 | 34,46 | 34,68 | 34,36 | 34,46 | -0,84% | - |
| 12.06.2025 | 34,65 | 34,80 | 34,57 | 34,75 | -0,28% | - |
| 11.06.2025 | 35,01 | 35,01 | 34,85 | 34,85 | -0,29% | - |
| 10.06.2025 | 35,20 | 35,21 | 34,88 | 34,95 | -1,12% | - |
| 09.06.2025 | 35,31 | 35,35 | 35,15 | 35,35 | 0,20% | - |
| 06.06.2025 | 35,18 | 35,32 | 35,18 | 35,28 | 0,00% | - |
| 05.06.2025 | 35,35 | 35,41 | 35,26 | 35,28 | -0,34% | - |
| 04.06.2025 | 35,36 | 35,40 | 35,35 | 35,40 | 0,84% | - |
| 03.06.2025 | 35,21 | 35,28 | 34,99 | 35,11 | -1,21% | - |
| 02.06.2025 | 35,25 | 35,54 | 35,17 | 35,54 | 1,16% | - |
| 30.05.2025 | 35,05 | 35,16 | 34,97 | 35,13 | 0,09% | - |
| 29.05.2025 | 34,82 | 35,11 | 34,76 | 35,10 | 0,48% | - |
| 28.05.2025 | 34,84 | 34,95 | 34,71 | 34,93 | -0,44% | - |
| 27.05.2025 | 35,35 | 35,38 | 35,06 | 35,08 | -0,81% | - |
| 23.05.2025 | 35,02 | 35,38 | 35,02 | 35,37 | 0,76% | - |
| 22.05.2025 | 35,02 | 35,19 | 35,02 | 35,10 | -0,52% | - |
| 21.05.2025 | 35,34 | 35,47 | 35,27 | 35,28 | 0,25% | - |
| 20.05.2025 | 35,03 | 35,21 | 34,83 | 35,20 | 0,24% | - |
| 19.05.2025 | 34,97 | 35,17 | 34,91 | 35,11 | 1,39% | - |
| 16.05.2025 | 34,87 | 34,87 | 34,59 | 34,63 | 0,05% | - |
| 15.05.2025 | 34,41 | 34,64 | 34,41 | 34,62 | 1,74% | - |
| 14.05.2025 | 34,25 | 34,25 | 34,01 | 34,03 | 0,94% | - |
| 13.05.2025 | 34,04 | 34,05 | 33,68 | 33,71 | -1,47% | - |
| 12.05.2025 | 34,07 | 34,21 | 33,81 | 34,21 | -2,43% | - |
| 09.05.2025 | 34,82 | 35,08 | 34,81 | 35,06 | -0,51% | - |
| 08.05.2025 | 35,50 | 35,51 | 35,25 | 35,25 | -2,49% | - |
| 07.05.2025 | 35,82 | 36,27 | 35,72 | 36,15 | 0,29% | - |
| 06.05.2025 | 36,06 | 36,10 | 35,96 | 36,04 | 0,33% | - |
| 05.05.2025 | 35,89 | 35,99 | 35,81 | 35,92 | 1,20% | - |
| 02.05.2025 | 35,51 | 35,66 | 35,44 | 35,49 | 0,62% | - |
| 30.04.2025 | 35,09 | 35,39 | 34,96 | 35,28 | 1,03% | - |
| 29.04.2025 | 34,80 | 34,97 | 34,78 | 34,92 | 0,83% | - |
| 28.04.2025 | 34,14 | 34,66 | 34,12 | 34,63 | 0,52% | - |
| 25.04.2025 | 34,47 | 34,47 | 34,21 | 34,45 | 0,11% | - |
| 24.04.2025 | 34,50 | 34,50 | 34,23 | 34,42 | 0,64% | - |
| 23.04.2025 | 34,23 | 34,43 | 34,08 | 34,20 | -0,72% | - |
| 22.04.2025 | 34,63 | 34,74 | 34,37 | 34,45 | 0,53% | - |
| 17.04.2025 | 34,20 | 34,27 | 34,09 | 34,26 | 0,92% | - |
| 16.04.2025 | 34,21 | 34,27 | 33,91 | 33,95 | 0,72% | - |
| 15.04.2025 | 33,53 | 33,95 | 33,53 | 33,71 | 1,44% | - |
| 14.04.2025 | 32,61 | 33,27 | 32,59 | 33,23 | -4,32% | - |
| 11.04.2025 | 32,66 | 34,75 | 32,66 | 34,73 | 2,50% | - |
| 10.04.2025 | 33,44 | 33,96 | 33,32 | 33,88 | 1,04% | - |
| 09.04.2025 | 31,87 | 33,72 | 31,82 | 33,53 | 4,11% | - |
| 08.04.2025 | 32,78 | 32,87 | 32,17 | 32,21 | 2,48% | - |
| 07.04.2025 | 31,93 | 32,06 | 30,90 | 31,43 | -3,54% | - |