30,950€
0,49%
Echtzeit-Aktienkurs ZURICH INS.ADR 1/10/SF-,1
Bid:
Ask:
Aktienkurse zur ZURICH INS.ADR 1/10/SF-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 31,00 | 31,45 | 30,50 | 30,80 | -1,28% | - |
| 02.04.2026 | 30,60 | 31,20 | 30,40 | 31,20 | 1,30% | - |
| 01.04.2026 | 30,80 | 31,20 | 30,60 | 30,80 | 0,98% | 500,00 |
| 31.03.2026 | 30,50 | 30,70 | 29,80 | 30,50 | 0,99% | 820,00 |
| 30.03.2026 | 29,70 | 30,60 | 29,70 | 30,20 | 1,68% | 16.784,00 |
| 27.03.2026 | 29,90 | 30,40 | 29,60 | 29,70 | -1,00% | - |
| 26.03.2026 | 30,10 | 30,10 | 29,70 | 30,00 | 0,67% | - |
| 25.03.2026 | 29,70 | 30,10 | 29,70 | 29,80 | 0,34% | - |
| 24.03.2026 | 29,70 | 29,80 | 29,20 | 29,70 | 0,34% | - |
| 23.03.2026 | 29,40 | 30,00 | 28,90 | 29,60 | -0,34% | - |
| 20.03.2026 | 29,90 | 30,20 | 29,50 | 29,70 | 0,00% | - |
| 19.03.2026 | 30,10 | 30,50 | 29,70 | 29,70 | -1,66% | - |
| 18.03.2026 | 30,70 | 31,10 | 30,00 | 30,20 | -1,63% | - |
| 17.03.2026 | 30,20 | 30,80 | 30,10 | 30,70 | 1,66% | - |
| 16.03.2026 | 29,80 | 30,60 | 29,70 | 30,20 | 1,34% | - |
| 13.03.2026 | 29,70 | 30,10 | 29,50 | 29,80 | 0,34% | - |
| 12.03.2026 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 11.03.2026 | 29,60 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 10.03.2026 | 29,70 | 30,20 | 29,50 | 29,50 | -0,67% | - |
| 09.03.2026 | 29,50 | 29,80 | 29,00 | 29,70 | 1,02% | - |
| 06.03.2026 | 29,70 | 30,00 | 29,40 | 29,40 | -1,34% | 10.758,00 |
| 05.03.2026 | 30,10 | 30,10 | 29,60 | 29,80 | -1,65% | - |
| 04.03.2026 | 29,70 | 30,30 | 29,60 | 30,30 | 1,34% | 1.014,00 |
| 03.03.2026 | 30,90 | 30,90 | 29,30 | 29,90 | -3,24% | 2.500,00 |
| 02.03.2026 | 31,70 | 31,80 | 30,90 | 30,90 | -3,13% | 6.400,00 |
| 27.02.2026 | 31,60 | 32,00 | 31,60 | 31,90 | 0,00% | - |
| 26.02.2026 | 31,60 | 31,90 | 31,40 | 31,90 | 1,27% | - |
| 25.02.2026 | 31,60 | 31,80 | 31,30 | 31,50 | -0,32% | - |
| 24.02.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,32% | - |
| 23.02.2026 | 31,00 | 31,80 | 30,90 | 31,50 | 1,61% | - |
| 20.02.2026 | 30,80 | 31,20 | 30,80 | 31,00 | 0,32% | 12.750,00 |
| 19.02.2026 | 31,10 | 31,40 | 30,40 | 30,90 | -0,32% | 5.940,00 |
| 18.02.2026 | 31,00 | 31,20 | 30,80 | 31,00 | 0,32% | - |
| 17.02.2026 | 30,30 | 31,20 | 30,30 | 30,90 | 1,31% | - |
| 16.02.2026 | 30,40 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 13.02.2026 | 30,20 | 30,60 | 30,10 | 30,30 | 1,00% | - |
| 12.02.2026 | 30,10 | 30,30 | 29,90 | 30,00 | -0,33% | - |
| 11.02.2026 | 30,40 | 30,70 | 29,90 | 30,10 | -0,66% | - |
| 10.02.2026 | 31,10 | 31,20 | 30,20 | 30,30 | -2,88% | 86,00 |
| 09.02.2026 | 31,30 | 31,90 | 30,90 | 31,20 | -0,32% | 1.416,00 |
| 06.02.2026 | 31,20 | 31,40 | 31,10 | 31,30 | 1,62% | - |
| 05.02.2026 | 31,40 | 31,60 | 30,80 | 30,80 | -2,22% | - |
| 04.02.2026 | 30,40 | 31,60 | 30,40 | 31,50 | 4,30% | - |
| 03.02.2026 | 30,60 | 30,70 | 30,20 | 30,20 | -0,66% | - |
| 02.02.2026 | 29,70 | 30,70 | 29,70 | 30,40 | 1,33% | - |
| 30.01.2026 | 30,00 | 30,30 | 29,90 | 30,00 | -0,33% | - |
| 29.01.2026 | 29,50 | 30,30 | 29,50 | 30,10 | 2,03% | - |
| 28.01.2026 | 29,80 | 29,80 | 29,40 | 29,50 | -0,67% | - |
| 27.01.2026 | 29,60 | 29,80 | 29,40 | 29,70 | 0,00% | - |
| 26.01.2026 | 29,40 | 30,00 | 29,40 | 29,70 | 1,02% | 51.156,00 |
| 23.01.2026 | 30,10 | 30,10 | 29,30 | 29,40 | -1,34% | - |
| 22.01.2026 | 30,30 | 30,40 | 29,70 | 29,80 | -1,65% | - |
| 21.01.2026 | 30,70 | 30,80 | 29,80 | 30,30 | -1,30% | - |
| 20.01.2026 | 30,80 | 31,00 | 30,30 | 30,70 | -0,65% | - |
| 19.01.2026 | 30,80 | 31,40 | 30,50 | 30,90 | -0,64% | - |
| 16.01.2026 | 31,00 | 31,20 | 30,90 | 31,10 | 0,32% | - |
| 15.01.2026 | 31,20 | 31,20 | 30,90 | 31,00 | -0,32% | - |
| 14.01.2026 | 30,80 | 31,10 | 30,30 | 31,10 | 0,97% | 2.665,00 |
| 13.01.2026 | 31,00 | 31,10 | 30,60 | 30,80 | 0,00% | - |
| 12.01.2026 | 31,20 | 31,20 | 30,70 | 30,80 | 0,00% | - |
| 09.01.2026 | 31,70 | 31,70 | 30,80 | 30,80 | -3,14% | 17.126,00 |
| 08.01.2026 | 31,40 | 31,90 | 31,40 | 31,80 | 1,92% | - |
| 07.01.2026 | 32,60 | 32,70 | 31,20 | 31,20 | -4,29% | - |
| 06.01.2026 | 32,40 | 32,70 | 32,20 | 32,60 | 0,93% | - |
| 05.01.2026 | 32,50 | 32,60 | 31,60 | 32,30 | -0,62% | - |
| 02.01.2026 | 32,40 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 30.12.2025 | 32,30 | 32,40 | 32,10 | 32,40 | 0,62% | - |
| 29.12.2025 | 32,40 | 32,50 | 31,90 | 32,20 | -0,62% | - |
| 23.12.2025 | 32,20 | 32,50 | 32,00 | 32,40 | 2,53% | - |
| 22.12.2025 | 32,00 | 32,30 | 31,60 | 31,60 | -0,94% | - |
| 19.12.2025 | 31,80 | 31,90 | 31,70 | 31,90 | 2,24% | - |
| 17.12.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 15.12.2025 | 31,40 | 31,60 | 31,10 | 31,60 | 0,32% | - |
| 12.12.2025 | 31,50 | 31,70 | 31,30 | 31,50 | 0,96% | - |
| 10.12.2025 | 31,10 | 31,20 | 30,90 | 31,20 | 1,96% | - |
| 09.12.2025 | 30,70 | 31,30 | 30,60 | 30,60 | 1,32% | 25,00 |
| 08.12.2025 | 30,80 | 30,90 | 30,20 | 30,20 | -0,66% | - |
| 05.12.2025 | 30,60 | 30,90 | 30,40 | 30,40 | 0,66% | - |
| 04.12.2025 | 30,60 | 30,90 | 30,20 | 30,20 | 0,00% | - |
| 03.12.2025 | 31,00 | 31,10 | 30,20 | 30,20 | -2,89% | - |
| 02.12.2025 | 30,90 | 31,10 | 30,70 | 31,10 | 2,30% | - |
| 01.12.2025 | 30,80 | 31,00 | 30,40 | 30,40 | 0,00% | - |
| 28.11.2025 | 30,90 | 31,10 | 30,40 | 30,40 | 0,00% | - |
| 27.11.2025 | 30,70 | 30,90 | 30,40 | 30,40 | 0,66% | - |
| 26.11.2025 | 30,40 | 31,00 | 30,20 | 30,20 | 0,67% | - |
| 25.11.2025 | 30,40 | 30,60 | 29,90 | 30,00 | 0,00% | 672,00 |
| 24.11.2025 | 30,40 | 30,50 | 29,90 | 30,00 | 1,35% | - |
| 21.11.2025 | 29,90 | 30,60 | 29,60 | 29,60 | -0,67% | - |
| 20.11.2025 | 30,20 | 30,30 | 29,80 | 29,80 | 0,68% | - |
| 19.11.2025 | 30,10 | 30,30 | 29,60 | 29,60 | -0,67% | - |
| 18.11.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -1,97% | - |
| 17.11.2025 | 31,00 | 31,20 | 30,40 | 30,40 | -1,30% | - |
| 13.11.2025 | 31,20 | 31,50 | 30,80 | 30,80 | -1,60% | - |
| 12.11.2025 | 31,10 | 31,40 | 31,10 | 31,30 | 2,29% | - |
| 11.11.2025 | 30,80 | 31,10 | 30,60 | 30,60 | 1,32% | - |
| 10.11.2025 | 30,60 | 30,80 | 30,10 | 30,20 | 2,03% | - |
| 07.11.2025 | 30,30 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 06.11.2025 | 30,60 | 30,70 | 29,70 | 30,40 | 0,66% | - |
| 05.11.2025 | 30,20 | 30,70 | 30,10 | 30,20 | 3,42% | - |
| 04.11.2025 | 29,90 | 30,30 | 29,20 | 29,20 | -2,34% | - |