29,200€
-0,68%
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 | 30,00 | 30,00 | 29,50 | 29,60 | -1,33% | - |
| 31.07.2025 | 29,80 | 30,20 | 29,70 | 30,00 | 0,33% | - |
| 30.07.2025 | 30,00 | 30,00 | 29,70 | 29,90 | -0,33% | - |
| 29.07.2025 | 29,80 | 30,10 | 29,70 | 30,00 | 1,01% | - |
| 28.07.2025 | 29,90 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 25.07.2025 | 29,80 | 29,90 | 29,60 | 29,90 | 0,34% | - |
| 24.07.2025 | 30,20 | 30,40 | 29,70 | 29,80 | -1,32% | - |
| 23.07.2025 | 29,90 | 30,30 | 29,90 | 30,20 | 1,34% | - |
| 22.07.2025 | 29,90 | 30,10 | 29,70 | 29,80 | -0,33% | - |
| 21.07.2025 | 29,80 | 30,10 | 29,80 | 29,90 | 0,00% | - |
| 18.07.2025 | 29,80 | 30,10 | 29,70 | 29,90 | 0,34% | - |
| 17.07.2025 | 30,10 | 30,20 | 29,70 | 29,80 | -0,67% | - |
| 16.07.2025 | 29,50 | 30,10 | 29,40 | 30,00 | 1,69% | - |
| 15.07.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -1,01% | - |
| 14.07.2025 | 29,70 | 29,80 | 29,50 | 29,80 | 0,68% | 90,00 |
| 11.07.2025 | 29,80 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 10.07.2025 | 30,00 | 30,20 | 29,70 | 29,80 | -0,67% | - |
| 09.07.2025 | 29,50 | 30,00 | 29,40 | 30,00 | 2,04% | - |
| 08.07.2025 | 29,40 | 29,70 | 29,40 | 29,40 | -0,34% | - |
| 07.07.2025 | 29,60 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 04.07.2025 | 29,60 | 29,60 | 29,40 | 29,50 | 0,00% | - |
| 03.07.2025 | 29,20 | 29,70 | 29,20 | 29,50 | 0,68% | 60,00 |
| 02.07.2025 | 29,60 | 29,70 | 29,20 | 29,30 | -1,68% | - |
| 01.07.2025 | 29,70 | 29,90 | 29,60 | 29,80 | 0,34% | - |
| 30.06.2025 | 29,60 | 29,80 | 29,50 | 29,70 | 0,34% | - |
| 27.06.2025 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 26.06.2025 | 29,50 | 29,70 | 29,40 | 29,60 | 0,00% | - |
| 25.06.2025 | 29,20 | 29,90 | 29,20 | 29,60 | -0,34% | - |
| 24.06.2025 | 29,40 | 29,80 | 29,40 | 29,70 | 0,68% | - |
| 23.06.2025 | 29,00 | 29,70 | 29,00 | 29,50 | 0,34% | - |
| 20.06.2025 | 29,60 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 19.06.2025 | 29,50 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 18.06.2025 | 29,60 | 29,90 | 29,40 | 29,60 | -0,34% | - |
| 17.06.2025 | 29,20 | 29,80 | 29,20 | 29,70 | -0,34% | - |
| 16.06.2025 | 29,40 | 30,00 | 29,40 | 29,80 | -0,33% | - |
| 13.06.2025 | 29,60 | 30,20 | 29,60 | 29,90 | -0,33% | - |
| 12.06.2025 | 30,30 | 30,40 | 29,80 | 30,00 | -0,99% | - |
| 11.06.2025 | 30,60 | 30,70 | 30,30 | 30,30 | -0,98% | 4,00 |
| 10.06.2025 | 30,90 | 31,00 | 30,50 | 30,60 | -1,29% | - |
| 09.06.2025 | 30,90 | 31,10 | 30,80 | 31,00 | 0,00% | 1.088,00 |
| 06.06.2025 | 30,90 | 31,00 | 30,80 | 31,00 | 0,65% | - |
| 05.06.2025 | 31,00 | 31,00 | 30,70 | 30,80 | -0,65% | - |
| 04.06.2025 | 30,90 | 31,10 | 30,90 | 31,00 | 0,32% | - |
| 03.06.2025 | 31,10 | 31,20 | 30,70 | 30,90 | -0,64% | - |
| 02.06.2025 | 30,80 | 31,10 | 30,50 | 31,10 | 0,65% | - |
| 30.05.2025 | 31,00 | 31,00 | 30,80 | 30,90 | 0,00% | 585,00 |
| 29.05.2025 | 30,40 | 31,00 | 30,40 | 30,90 | 0,00% | - |
| 28.05.2025 | 31,00 | 31,00 | 30,70 | 30,90 | -0,32% | - |
| 27.05.2025 | 31,20 | 31,40 | 30,90 | 31,00 | 0,65% | - |
| 26.05.2025 | 31,20 | 31,50 | 30,80 | 30,80 | -1,28% | - |
| 23.05.2025 | 31,10 | 31,30 | 30,80 | 31,20 | 0,00% | - |
| 22.05.2025 | 31,20 | 31,30 | 30,90 | 31,20 | 0,00% | - |
| 21.05.2025 | 31,10 | 31,30 | 31,10 | 31,20 | -0,32% | - |
| 20.05.2025 | 30,60 | 31,30 | 30,60 | 31,30 | 0,00% | - |
| 19.05.2025 | 31,10 | 31,30 | 31,00 | 31,30 | 0,32% | - |
| 16.05.2025 | 31,00 | 31,20 | 30,90 | 31,20 | 0,65% | - |
| 15.05.2025 | 30,30 | 31,00 | 30,20 | 31,00 | 1,97% | - |
| 14.05.2025 | 30,10 | 30,60 | 30,10 | 30,40 | 0,66% | 5,00 |
| 13.05.2025 | 30,80 | 30,80 | 30,00 | 30,20 | -2,27% | 25,00 |
| 12.05.2025 | 31,30 | 31,30 | 30,30 | 30,90 | -0,64% | - |
| 09.05.2025 | 31,40 | 31,40 | 30,80 | 31,10 | -0,64% | 1.326,00 |
| 08.05.2025 | 32,00 | 32,00 | 31,30 | 31,30 | -1,88% | - |
| 07.05.2025 | 31,70 | 32,00 | 31,30 | 31,90 | 0,63% | 5,00 |
| 06.05.2025 | 31,70 | 31,90 | 31,60 | 31,70 | -0,31% | - |
| 05.05.2025 | 31,30 | 31,90 | 31,20 | 31,80 | 1,27% | 21,00 |
| 02.05.2025 | 31,10 | 31,50 | 31,00 | 31,40 | 0,64% | - |
| 30.04.2025 | 30,70 | 31,20 | 30,70 | 31,20 | 1,96% | - |
| 29.04.2025 | 30,40 | 30,70 | 30,30 | 30,60 | 0,99% | - |
| 28.04.2025 | 29,60 | 30,40 | 29,60 | 30,30 | 0,00% | - |
| 25.04.2025 | 29,80 | 30,40 | 29,80 | 30,30 | 0,00% | - |
| 24.04.2025 | 30,10 | 30,40 | 30,00 | 30,30 | 0,66% | - |
| 23.04.2025 | 30,40 | 30,60 | 30,00 | 30,10 | -0,66% | - |
| 22.04.2025 | 29,40 | 30,30 | 29,30 | 30,30 | 0,66% | - |
| 17.04.2025 | 30,10 | 30,20 | 29,90 | 30,10 | 1,01% | - |
| 16.04.2025 | 29,40 | 30,20 | 29,40 | 29,80 | 0,00% | - |
| 15.04.2025 | 29,50 | 30,00 | 29,20 | 29,80 | 1,71% | - |
| 14.04.2025 | 29,30 | 29,40 | 28,70 | 29,30 | -4,56% | - |
| 11.04.2025 | 30,20 | 30,90 | 28,00 | 30,70 | 0,99% | - |
| 10.04.2025 | 30,40 | 30,90 | 29,80 | 30,40 | -0,98% | - |
| 09.04.2025 | 29,10 | 30,90 | 28,50 | 30,70 | 4,07% | 36,00 |
| 08.04.2025 | 28,80 | 30,20 | 28,80 | 29,50 | 2,43% | - |
| 07.04.2025 | 29,10 | 29,40 | 28,10 | 28,80 | -3,03% | 8,00 |
| 04.04.2025 | 31,80 | 31,80 | 29,70 | 29,70 | -7,19% | - |
| 03.04.2025 | 31,80 | 32,10 | 31,60 | 32,00 | -1,23% | - |
| 02.04.2025 | 32,40 | 32,50 | 32,10 | 32,40 | -0,31% | - |
| 01.04.2025 | 32,20 | 32,70 | 32,20 | 32,50 | 0,62% | - |
| 31.03.2025 | 32,30 | 32,50 | 32,10 | 32,30 | 6,95% | - |
| 28.03.2025 | 32,60 | 32,80 | 30,20 | 30,20 | -7,36% | - |
| 27.03.2025 | 32,30 | 32,70 | 32,30 | 32,60 | 0,00% | - |
| 26.03.2025 | 32,40 | 32,70 | 32,40 | 32,60 | 0,93% | - |
| 25.03.2025 | 32,00 | 32,50 | 32,00 | 32,30 | 0,62% | - |
| 24.03.2025 | 31,90 | 33,00 | 31,90 | 32,10 | 0,63% | - |
| 21.03.2025 | 32,00 | 32,00 | 31,40 | 31,90 | -1,54% | 172,00 |
| 20.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,57% | - |
| 19.03.2025 | 31,60 | 31,90 | 31,60 | 31,90 | 0,63% | - |
| 18.03.2025 | 31,60 | 31,80 | 31,50 | 31,70 | 0,32% | - |
| 17.03.2025 | 31,30 | 31,70 | 31,20 | 31,60 | 0,96% | - |
| 14.03.2025 | 30,80 | 31,60 | 30,80 | 31,30 | -4,28% | 200,00 |
| 13.03.2025 | 31,20 | 32,90 | 31,20 | 32,70 | 4,81% | - |
| 12.03.2025 | 30,90 | 31,30 | 30,80 | 31,20 | 0,97% | - |