323,000€
1,06%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 315,55 | 320,20 | 309,60 | 320,10 | 1,73% | 3.500,00 |
| 15.10.2026 | 313,90 | 319,85 | 312,45 | 314,65 | 0,24% | 363,00 |
| 14.10.2026 | 309,35 | 314,85 | 307,85 | 313,90 | 1,57% | - |
| 13.10.2026 | 308,80 | 311,00 | 307,75 | 309,05 | -0,13% | - |
| 12.10.2026 | 306,45 | 310,45 | 305,55 | 309,45 | 1,59% | - |
| 09.10.2026 | 306,45 | 308,65 | 304,50 | 304,60 | -0,52% | - |
| 08.10.2026 | 296,20 | 307,30 | 295,40 | 306,20 | 2,24% | - |
| 07.10.2026 | 295,40 | 301,20 | 295,40 | 299,50 | 0,88% | 4,00 |
| 06.10.2026 | 292,80 | 297,80 | 292,50 | 296,90 | 0,64% | 100,00 |
| 05.10.2026 | 294,40 | 296,70 | 293,00 | 295,00 | 0,31% | - |
| 02.10.2026 | 293,00 | 295,70 | 291,30 | 294,10 | -0,20% | 2,00 |
| 01.10.2026 | 286,60 | 294,70 | 285,50 | 294,70 | 2,33% | - |
| 30.09.2026 | 291,80 | 293,00 | 287,60 | 288,00 | -1,61% | - |
| 29.09.2026 | 288,60 | 292,70 | 288,50 | 292,70 | 0,72% | - |
| 28.09.2026 | 289,30 | 294,50 | 289,30 | 290,60 | -0,65% | 8,00 |
| 25.09.2026 | 296,80 | 296,80 | 292,00 | 292,50 | -0,61% | 30,00 |
| 24.09.2026 | 291,80 | 297,30 | 291,20 | 294,30 | 0,03% | 3,00 |
| 23.09.2026 | 292,00 | 297,90 | 291,90 | 294,20 | 0,17% | 3,00 |
| 22.09.2026 | 292,10 | 294,10 | 291,00 | 293,70 | -0,14% | - |
| 21.09.2026 | 295,80 | 296,70 | 294,10 | 294,10 | -0,84% | - |
| 18.09.2026 | 296,20 | 297,50 | 295,20 | 296,60 | -0,27% | - |
| 17.09.2026 | 297,40 | 297,80 | 294,20 | 297,40 | -0,13% | - |
| 16.09.2026 | 294,40 | 298,40 | 293,70 | 297,80 | 0,47% | 52,00 |
| 15.09.2026 | 292,90 | 297,50 | 292,90 | 296,40 | 0,30% | - |
| 14.09.2026 | 292,00 | 297,00 | 290,40 | 295,50 | 1,30% | - |
| 11.09.2026 | 290,50 | 292,90 | 289,20 | 291,70 | 0,10% | - |
| 10.09.2026 | 289,10 | 292,20 | 288,60 | 291,40 | 0,48% | - |
| 09.09.2026 | 287,20 | 290,70 | 286,80 | 290,00 | 0,00% | - |
| 08.09.2026 | 287,90 | 292,50 | 287,40 | 290,00 | -0,03% | 8,00 |
| 07.09.2026 | 290,90 | 293,80 | 288,00 | 290,10 | -1,16% | 20,00 |
| 04.09.2026 | 297,30 | 300,30 | 293,50 | 293,50 | -1,84% | - |
| 03.09.2026 | 290,60 | 299,60 | 290,60 | 299,00 | 2,29% | - |
| 02.09.2026 | 290,70 | 293,50 | 290,70 | 292,30 | 0,21% | - |
| 01.09.2026 | 289,70 | 295,00 | 289,70 | 291,70 | -0,07% | - |
| 31.08.2026 | 290,00 | 292,50 | 290,00 | 291,90 | -0,44% | - |
| 28.08.2026 | 289,30 | 293,70 | 289,30 | 293,20 | 0,96% | - |
| 27.08.2026 | 293,30 | 293,40 | 289,30 | 290,40 | -1,59% | - |
| 26.08.2026 | 293,90 | 297,40 | 293,60 | 295,10 | 0,58% | - |
| 25.08.2026 | 294,50 | 296,10 | 292,70 | 293,40 | -0,81% | - |
| 24.08.2026 | 290,10 | 296,90 | 290,00 | 295,80 | 1,48% | - |
| 21.08.2026 | 291,20 | 294,50 | 291,20 | 291,50 | -0,82% | - |
| 20.08.2026 | 290,10 | 294,20 | 289,40 | 293,90 | 0,62% | - |
| 19.08.2026 | 297,60 | 297,90 | 292,10 | 292,10 | -1,98% | - |
| 18.08.2026 | 292,10 | 300,50 | 292,10 | 298,00 | 1,15% | 30,00 |
| 17.08.2026 | 296,10 | 298,50 | 294,60 | 294,60 | -1,01% | 30,00 |
| 14.08.2026 | 300,20 | 300,30 | 296,10 | 297,60 | -0,40% | 40,00 |
| 13.08.2026 | 295,80 | 299,50 | 295,80 | 298,80 | 0,47% | - |
| 12.08.2026 | 299,10 | 301,10 | 297,10 | 297,40 | -1,10% | 16,00 |
| 11.08.2026 | 299,50 | 303,10 | 299,30 | 300,70 | 0,00% | 2,00 |
| 10.08.2026 | 301,00 | 304,70 | 299,40 | 300,70 | -0,46% | 2,00 |
| 07.08.2026 | 305,00 | 306,00 | 302,00 | 302,10 | -1,27% | 200,00 |
| 06.08.2026 | 303,70 | 306,90 | 303,60 | 306,00 | 0,49% | - |
| 05.08.2026 | 300,90 | 304,50 | 299,70 | 304,50 | 0,86% | - |
| 04.08.2026 | 301,00 | 302,10 | 297,70 | 301,90 | -0,23% | - |
| 03.08.2026 | 303,50 | 305,60 | 301,00 | 302,60 | -0,59% | - |
| 31.07.2026 | 303,70 | 308,40 | 302,10 | 304,40 | 0,23% | - |
| 30.07.2026 | 313,80 | 319,00 | 302,40 | 303,70 | -3,80% | 62,00 |
| 29.07.2026 | 320,70 | 320,90 | 314,90 | 315,70 | -1,10% | - |
| 28.07.2026 | 313,30 | 320,20 | 313,30 | 319,20 | 1,30% | - |
| 27.07.2026 | 315,40 | 317,50 | 313,10 | 315,10 | -0,38% | 3,00 |
| 24.07.2026 | 308,30 | 316,30 | 308,20 | 316,30 | 2,46% | 23,00 |
| 23.07.2026 | 297,90 | 309,40 | 297,50 | 308,70 | 2,87% | - |
| 22.07.2026 | 306,60 | 309,90 | 294,50 | 300,10 | -3,38% | - |
| 21.07.2026 | 307,50 | 311,20 | 306,60 | 310,60 | 0,65% | - |
| 20.07.2026 | 305,20 | 310,00 | 305,10 | 308,60 | 0,39% | - |
| 17.07.2026 | 295,90 | 309,00 | 295,70 | 307,40 | 2,60% | - |
| 16.07.2026 | 292,40 | 300,20 | 291,10 | 299,60 | 2,15% | - |
| 15.07.2026 | 300,80 | 301,60 | 293,30 | 293,30 | -3,36% | 14,00 |
| 14.07.2026 | 308,90 | 310,70 | 303,50 | 303,50 | -2,32% | 40,00 |
| 13.07.2026 | 311,00 | 311,60 | 304,70 | 310,70 | 2,24% | 12,00 |
| 10.07.2026 | 306,00 | 306,00 | 299,90 | 303,90 | 0,26% | - |
| 09.07.2026 | 309,10 | 315,00 | 303,10 | 303,10 | -2,38% | - |
| 08.07.2026 | 315,60 | 316,80 | 310,50 | 310,50 | -1,52% | 8,00 |
| 07.07.2026 | 309,60 | 319,00 | 306,60 | 315,30 | 1,32% | - |
| 06.07.2026 | 312,50 | 313,20 | 308,70 | 311,20 | -2,78% | - |
| 03.07.2026 | 313,80 | 320,10 | 312,40 | 320,10 | 1,46% | - |
| 02.07.2026 | 306,80 | 315,50 | 305,70 | 315,50 | 2,10% | 74,00 |
| 01.07.2026 | 297,10 | 309,80 | 297,10 | 309,00 | 3,66% | - |
| 30.06.2026 | 299,40 | 301,40 | 298,10 | 298,10 | -0,57% | 42,00 |
| 29.06.2026 | 298,80 | 300,20 | 297,20 | 299,80 | 0,00% | - |
| 26.06.2026 | 288,10 | 299,80 | 287,60 | 299,80 | 2,85% | - |
| 25.06.2026 | 292,50 | 295,70 | 290,10 | 291,50 | -1,29% | - |
| 24.06.2026 | 289,90 | 296,50 | 289,70 | 295,30 | 1,10% | - |
| 23.06.2026 | 281,70 | 292,10 | 281,30 | 292,10 | 2,49% | - |
| 22.06.2026 | 282,90 | 287,80 | 279,50 | 285,00 | 0,85% | - |
| 19.06.2026 | 280,30 | 285,00 | 280,00 | 282,60 | 0,07% | - |
| 18.06.2026 | 284,20 | 287,60 | 281,20 | 282,40 | -0,95% | - |
| 17.06.2026 | 281,20 | 285,10 | 281,00 | 285,10 | 0,71% | - |
| 16.06.2026 | 280,30 | 284,60 | 280,30 | 283,10 | 0,43% | - |
| 15.06.2026 | 283,20 | 283,20 | 277,60 | 281,90 | -0,53% | - |
| 12.06.2026 | 282,40 | 284,50 | 276,40 | 283,40 | 0,11% | - |
| 11.06.2026 | 283,40 | 288,80 | 283,10 | 283,10 | -1,01% | 4,00 |
| 10.06.2026 | 280,60 | 287,50 | 278,80 | 286,00 | 1,67% | - |
| 09.06.2026 | 277,40 | 283,70 | 275,40 | 281,30 | 0,64% | - |
| 08.06.2026 | 280,00 | 282,00 | 278,90 | 279,50 | -1,27% | - |
| 05.06.2026 | 268,70 | 284,10 | 267,80 | 283,10 | 4,66% | - |
| 04.06.2026 | 267,60 | 273,40 | 267,60 | 270,50 | 0,52% | 40,00 |
| 03.06.2026 | 267,60 | 270,50 | 267,60 | 269,10 | 0,52% | 40,00 |
| 02.06.2026 | 263,30 | 269,70 | 263,20 | 267,70 | 0,45% | 113,00 |
| 01.06.2026 | 267,60 | 268,70 | 265,30 | 266,50 | 0,11% | 6,00 |