294,150€
-1,62%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 298,75 | 298,95 | 298,70 | 298,75 | 0,15% | - |
| 18.08.2026 | 294,10 | 301,10 | 293,95 | 298,30 | 1,32% | 960,00 |
| 17.08.2026 | 297,35 | 299,65 | 294,25 | 294,40 | -0,89% | 750,00 |
| 14.08.2026 | 298,65 | 299,70 | 296,10 | 297,05 | -0,59% | 500,00 |
| 13.08.2026 | 298,10 | 300,55 | 297,00 | 298,80 | 0,29% | - |
| 12.08.2026 | 301,05 | 301,80 | 297,25 | 297,95 | -0,91% | 248,00 |
| 11.08.2026 | 302,60 | 302,85 | 300,50 | 300,70 | -0,35% | 98,00 |
| 10.08.2026 | 303,20 | 304,25 | 299,35 | 301,75 | -0,41% | 54,00 |
| 07.08.2026 | 306,95 | 308,05 | 301,10 | 303,00 | -1,37% | 2.700,00 |
| 06.08.2026 | 306,00 | 308,90 | 305,10 | 307,20 | 0,64% | - |
| 05.08.2026 | 303,00 | 305,35 | 301,40 | 305,25 | 1,06% | - |
| 04.08.2026 | 303,20 | 304,25 | 297,20 | 302,05 | -0,17% | - |
| 03.08.2026 | 305,70 | 306,95 | 301,15 | 302,55 | -0,53% | - |
| 31.07.2026 | 305,70 | 310,45 | 302,05 | 304,15 | 0,18% | - |
| 30.07.2026 | 316,15 | 318,00 | 301,40 | 303,60 | -3,95% | 336,00 |
| 29.07.2026 | 319,70 | 323,75 | 315,00 | 316,10 | -0,94% | - |
| 28.07.2026 | 315,75 | 321,15 | 315,70 | 319,10 | 1,09% | - |
| 27.07.2026 | 315,10 | 318,60 | 313,90 | 315,65 | -0,24% | 117,00 |
| 24.07.2026 | 310,50 | 316,80 | 309,75 | 316,40 | 1,90% | 184,00 |
| 23.07.2026 | 297,60 | 310,50 | 297,60 | 310,50 | 3,26% | - |
| 22.07.2026 | 308,90 | 311,75 | 295,00 | 300,70 | -3,34% | - |
| 21.07.2026 | 309,90 | 311,75 | 305,95 | 311,10 | 0,74% | - |
| 20.07.2026 | 307,35 | 311,00 | 306,80 | 308,80 | 0,32% | - |
| 17.07.2026 | 303,00 | 309,90 | 302,15 | 307,80 | 2,79% | - |
| 16.07.2026 | 293,45 | 300,45 | 292,85 | 299,45 | 1,80% | - |
| 15.07.2026 | 303,05 | 304,00 | 292,50 | 294,15 | -3,49% | 161,00 |
| 14.07.2026 | 311,10 | 312,60 | 303,70 | 304,80 | -2,18% | 780,00 |
| 13.07.2026 | 309,50 | 312,45 | 304,90 | 311,60 | 2,30% | - |
| 10.07.2026 | 304,00 | 309,15 | 300,00 | 304,60 | 0,31% | - |
| 09.07.2026 | 311,55 | 315,50 | 302,95 | 303,65 | -2,28% | - |
| 08.07.2026 | 314,25 | 317,85 | 310,55 | 310,75 | -1,21% | 188,00 |
| 07.07.2026 | 311,95 | 319,60 | 307,90 | 314,55 | 0,98% | - |
| 06.07.2026 | 315,00 | 316,00 | 308,95 | 311,50 | -2,85% | - |
| 03.07.2026 | 316,55 | 321,55 | 314,70 | 320,65 | 1,50% | - |
| 02.07.2026 | 308,75 | 316,05 | 305,20 | 315,90 | 2,15% | 430,00 |
| 01.07.2026 | 298,55 | 310,15 | 298,35 | 309,25 | 3,72% | - |
| 30.06.2026 | 301,00 | 302,05 | 297,80 | 298,15 | -0,77% | 882,00 |
| 29.06.2026 | 300,70 | 301,30 | 297,35 | 300,45 | 0,22% | - |
| 26.06.2026 | 289,95 | 301,00 | 289,00 | 299,80 | 3,02% | - |
| 25.06.2026 | 294,65 | 296,95 | 290,20 | 291,00 | -1,42% | - |
| 24.06.2026 | 291,95 | 297,20 | 291,60 | 295,20 | 1,13% | - |
| 23.06.2026 | 283,75 | 292,35 | 283,15 | 291,90 | 2,58% | - |
| 22.06.2026 | 284,35 | 288,65 | 281,00 | 284,55 | 0,23% | - |
| 19.06.2026 | 282,15 | 287,00 | 281,85 | 283,90 | 0,55% | - |
| 18.06.2026 | 286,10 | 289,80 | 280,80 | 282,35 | -1,09% | - |
| 17.06.2026 | 282,55 | 285,80 | 281,95 | 285,45 | 0,72% | - |
| 16.06.2026 | 282,35 | 286,00 | 281,10 | 283,40 | 0,41% | - |
| 15.06.2026 | 285,35 | 285,55 | 278,70 | 282,25 | -0,48% | - |
| 12.06.2026 | 283,35 | 285,25 | 276,40 | 283,60 | 0,16% | - |
| 11.06.2026 | 285,20 | 288,60 | 283,00 | 283,15 | -1,17% | 56,00 |
| 10.06.2026 | 281,50 | 288,95 | 280,35 | 286,50 | 1,72% | - |
| 09.06.2026 | 279,25 | 284,70 | 276,50 | 281,65 | 0,84% | - |
| 08.06.2026 | 282,35 | 283,50 | 279,05 | 279,30 | -1,39% | - |
| 05.06.2026 | 270,65 | 285,15 | 268,90 | 283,25 | 4,33% | - |
| 04.06.2026 | 269,50 | 274,90 | 269,45 | 271,50 | 0,69% | 480,00 |
| 03.06.2026 | 269,00 | 272,20 | 268,60 | 269,65 | 0,45% | 840,00 |
| 02.06.2026 | 265,15 | 270,60 | 264,55 | 268,45 | 0,68% | 2.599,00 |
| 01.06.2026 | 268,35 | 269,65 | 266,15 | 266,65 | -0,21% | 66,00 |
| 29.05.2026 | 271,95 | 274,90 | 266,40 | 267,20 | -1,60% | - |
| 28.05.2026 | 276,80 | 277,80 | 271,25 | 271,55 | -1,54% | - |
| 27.05.2026 | 279,95 | 281,60 | 275,65 | 275,80 | -1,45% | - |
| 26.05.2026 | 282,60 | 283,45 | 278,50 | 279,85 | -1,13% | 94,00 |
| 25.05.2026 | 284,30 | 286,20 | 282,45 | 283,05 | 0,18% | 99,00 |
| 22.05.2026 | 284,95 | 288,50 | 282,10 | 282,55 | -0,55% | 4.400,00 |
| 21.05.2026 | 282,20 | 286,50 | 279,30 | 284,10 | 0,60% | - |
| 20.05.2026 | 284,40 | 285,65 | 281,55 | 282,40 | -0,76% | - |
| 19.05.2026 | 283,20 | 288,10 | 282,95 | 284,55 | 0,39% | 435,00 |
| 18.05.2026 | 276,10 | 284,60 | 275,90 | 283,45 | 1,61% | 380,00 |
| 15.05.2026 | 274,75 | 280,35 | 274,60 | 278,95 | 1,79% | - |
| 14.05.2026 | 271,15 | 274,25 | 266,55 | 274,05 | 1,61% | - |
| 13.05.2026 | 275,75 | 277,15 | 268,95 | 269,70 | -1,69% | - |
| 12.05.2026 | 272,00 | 277,05 | 271,40 | 274,35 | 0,88% | 1.119,00 |
| 11.05.2026 | 271,30 | 272,90 | 270,20 | 271,95 | 0,26% | 2.050,00 |
| 08.05.2026 | 274,00 | 274,55 | 270,55 | 271,25 | -0,93% | - |
| 07.05.2026 | 275,25 | 276,00 | 270,80 | 273,80 | -0,24% | - |
| 06.05.2026 | 276,30 | 278,40 | 272,85 | 274,45 | -0,51% | - |
| 05.05.2026 | 278,85 | 279,10 | 275,75 | 275,85 | -0,79% | - |
| 04.05.2026 | 280,40 | 282,00 | 275,65 | 278,05 | -0,22% | 60,00 |
| 30.04.2026 | 277,75 | 281,10 | 275,85 | 278,65 | -0,16% | - |
| 29.04.2026 | 283,00 | 283,00 | 276,65 | 279,10 | -1,05% | - |
| 28.04.2026 | 277,55 | 284,10 | 277,55 | 282,05 | 1,84% | - |
| 27.04.2026 | 277,75 | 281,25 | 275,80 | 276,95 | -0,47% | - |
| 24.04.2026 | 284,75 | 285,15 | 277,65 | 278,25 | -2,27% | - |
| 23.04.2026 | 276,45 | 284,80 | 276,15 | 284,70 | 2,32% | - |
| 22.04.2026 | 279,45 | 281,20 | 273,55 | 278,25 | -0,96% | 1.015,00 |
| 21.04.2026 | 281,90 | 284,00 | 278,10 | 280,95 | 0,36% | - |
| 20.04.2026 | 279,25 | 285,30 | 278,85 | 279,95 | -0,36% | 1.785,00 |
| 17.04.2026 | 279,45 | 281,70 | 275,55 | 280,95 | 0,81% | 57,00 |
| 16.04.2026 | 277,45 | 279,80 | 276,45 | 278,70 | 0,47% | - |
| 15.04.2026 | 276,10 | 279,75 | 275,15 | 277,40 | 0,42% | - |
| 14.04.2026 | 280,25 | 285,65 | 275,60 | 276,25 | -1,53% | - |
| 13.04.2026 | 278,85 | 282,45 | 278,60 | 280,55 | 0,23% | 2.538,00 |
| 10.04.2026 | 284,55 | 288,20 | 277,40 | 279,90 | -1,88% | - |
| 09.04.2026 | 284,90 | 287,90 | 283,20 | 285,25 | 0,04% | - |
| 08.04.2026 | 286,95 | 288,00 | 277,50 | 285,15 | 0,99% | - |
| 07.04.2026 | 284,00 | 286,25 | 279,75 | 282,35 | -0,93% | 246,00 |
| 02.04.2026 | 281,00 | 287,00 | 278,00 | 285,00 | 0,71% | - |
| 01.04.2026 | 283,00 | 283,00 | 279,00 | 283,00 | 0,35% | 88,00 |
| 31.03.2026 | 286,00 | 289,00 | 279,00 | 282,00 | -0,70% | 364,00 |
| 30.03.2026 | 278,00 | 285,00 | 277,00 | 284,00 | 2,53% | - |