Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2022 | 196,39 | 200,57 | 195,97 | 199,87 | 1,31% | 2.274.472,00 |
| 31.01.2022 | 194,99 | 197,43 | 192,95 | 197,28 | 0,20% | 2.090.398,00 |
| 28.01.2022 | 192,89 | 196,91 | 191,46 | 196,89 | 2,14% | 2.096.943,00 |
| 27.01.2022 | 195,88 | 199,65 | 191,40 | 192,77 | -0,69% | 2.485.151,00 |
| 26.01.2022 | 193,75 | 196,89 | 191,86 | 194,10 | 0,23% | 1.878.886,00 |
| 25.01.2022 | 194,29 | 195,78 | 189,33 | 193,66 | -1,14% | 2.242.027,00 |
| 24.01.2022 | 191,04 | 196,30 | 187,81 | 195,90 | 2,03% | 2.171.292,00 |
| 21.01.2022 | 194,50 | 198,38 | 191,77 | 192,01 | -0,57% | 3.169.025,00 |
| 20.01.2022 | 193,15 | 198,81 | 192,91 | 193,11 | 0,64% | 1.976.463,00 |
| 19.01.2022 | 196,00 | 196,00 | 191,64 | 191,88 | -1,59% | 1.451.687,00 |
| 18.01.2022 | 195,95 | 196,15 | 192,54 | 194,98 | -0,65% | 1.324.863,00 |
| 14.01.2022 | 196,52 | 197,49 | 193,75 | 196,26 | -0,64% | 1.662.962,00 |
| 13.01.2022 | 198,75 | 199,83 | 196,83 | 197,53 | -0,15% | 1.279.742,00 |
| 12.01.2022 | 199,48 | 200,36 | 197,03 | 197,82 | -0,83% | 1.487.247,00 |
| 11.01.2022 | 199,50 | 200,40 | 195,15 | 199,48 | 0,33% | 1.418.606,00 |
| 10.01.2022 | 200,69 | 201,31 | 196,50 | 198,82 | -1,18% | 2.033.296,00 |
| 07.01.2022 | 197,66 | 201,32 | 196,13 | 201,19 | 1,62% | 1.892.553,00 |
| 06.01.2022 | 197,39 | 198,40 | 194,57 | 197,99 | 2,05% | 1.994.225,00 |
| 05.01.2022 | 196,12 | 197,07 | 193,92 | 194,02 | -0,81% | 1.660.927,00 |
| 04.01.2022 | 193,69 | 195,91 | 192,10 | 195,61 | 2,18% | 1.847.862,00 |
| 03.01.2022 | 193,49 | 194,19 | 190,83 | 191,44 | -0,97% | 1.971.943,00 |
| 31.12.2021 | 193,09 | 194,47 | 193,09 | 193,31 | 0,10% | 672.348,00 |
| 30.12.2021 | 195,40 | 195,94 | 192,95 | 193,11 | -0,64% | 627.067,00 |
| 29.12.2021 | 194,18 | 195,40 | 193,53 | 194,36 | 0,48% | 558.640,00 |
| 28.12.2021 | 193,23 | 195,39 | 192,82 | 193,43 | -0,03% | 603.090,00 |
| 27.12.2021 | 190,46 | 193,94 | 190,08 | 193,48 | 1,49% | 623.980,00 |
| 23.12.2021 | 189,12 | 191,68 | 189,12 | 190,64 | 1,20% | 969.390,00 |
| 22.12.2021 | 186,68 | 189,01 | 185,60 | 188,38 | 0,61% | 1.164.135,00 |
| 21.12.2021 | 187,75 | 189,22 | 186,21 | 187,24 | 0,79% | 1.086.503,00 |
| 20.12.2021 | 187,96 | 188,60 | 184,20 | 185,77 | -2,11% | 1.726.167,00 |
| 17.12.2021 | 194,36 | 194,36 | 189,38 | 189,77 | -3,11% | 4.057.291,00 |
| 16.12.2021 | 195,00 | 197,68 | 194,11 | 195,86 | 0,98% | 1.951.114,00 |
| 15.12.2021 | 192,46 | 194,68 | 190,43 | 193,96 | 0,74% | 1.575.103,00 |
| 14.12.2021 | 190,97 | 194,43 | 190,93 | 192,54 | 1,21% | 1.952.015,00 |
| 13.12.2021 | 190,88 | 191,18 | 188,50 | 190,23 | -0,65% | 1.583.342,00 |
| 10.12.2021 | 191,40 | 191,94 | 190,29 | 191,47 | 0,67% | 1.697.164,00 |
| 09.12.2021 | 188,22 | 190,58 | 187,20 | 190,20 | 0,55% | 1.565.271,00 |
| 08.12.2021 | 188,15 | 189,88 | 187,73 | 189,16 | 0,60% | 1.231.029,00 |
| 07.12.2021 | 187,93 | 189,31 | 187,32 | 188,04 | 0,27% | 1.895.246,00 |
| 06.12.2021 | 184,15 | 189,34 | 183,49 | 187,53 | 3,35% | 1.691.256,00 |
| 03.12.2021 | 181,78 | 182,97 | 179,51 | 181,46 | -0,49% | 2.476.543,00 |
| 02.12.2021 | 177,03 | 182,95 | 177,03 | 182,36 | 4,12% | 2.531.861,00 |
| 01.12.2021 | 182,45 | 183,21 | 175,13 | 175,14 | -2,41% | 3.138.358,00 |
| 30.11.2021 | 183,05 | 183,88 | 179,18 | 179,47 | -3,01% | 3.638.679,00 |
| 29.11.2021 | 186,24 | 186,68 | 184,10 | 185,04 | 0,27% | 2.364.774,00 |
| 26.11.2021 | 185,72 | 187,03 | 183,58 | 184,55 | -3,08% | 2.271.439,00 |
| 24.11.2021 | 192,33 | 192,33 | 190,07 | 190,42 | -1,31% | 1.474.557,00 |
| 23.11.2021 | 192,05 | 194,79 | 192,00 | 192,95 | 1,15% | 2.254.869,00 |
| 22.11.2021 | 189,04 | 192,75 | 187,60 | 190,76 | 1,33% | 2.074.383,00 |
| 19.11.2021 | 191,95 | 192,08 | 188,23 | 188,25 | -1,92% | 2.076.346,00 |
| 18.11.2021 | 191,94 | 193,71 | 191,44 | 191,93 | 0,08% | 1.745.765,00 |
| 17.11.2021 | 192,37 | 193,14 | 191,25 | 191,78 | -0,71% | 1.325.665,00 |
| 16.11.2021 | 193,52 | 194,50 | 192,71 | 193,15 | -0,01% | 1.160.928,00 |
| 15.11.2021 | 193,35 | 194,15 | 192,20 | 193,16 | 0,17% | 1.065.388,00 |
| 12.11.2021 | 192,97 | 193,51 | 191,58 | 192,84 | -0,13% | 1.313.131,00 |
| 11.11.2021 | 192,71 | 193,58 | 191,65 | 193,10 | 0,03% | 1.005.883,00 |
| 10.11.2021 | 193,62 | 195,74 | 193,02 | 193,05 | -0,24% | 1.633.591,00 |
| 09.11.2021 | 191,42 | 193,56 | 191,19 | 193,52 | 0,84% | 1.392.491,00 |
| 08.11.2021 | 193,86 | 194,60 | 191,10 | 191,90 | -0,67% | 1.600.069,00 |
| 05.11.2021 | 191,61 | 193,71 | 190,21 | 193,19 | 1,68% | 1.970.802,00 |
| 04.11.2021 | 191,53 | 192,86 | 189,81 | 190,00 | -1,14% | 1.753.546,00 |
| 03.11.2021 | 189,99 | 193,92 | 189,49 | 192,20 | 0,88% | 1.701.125,00 |
| 02.11.2021 | 192,75 | 192,79 | 189,87 | 190,53 | -0,93% | 2.220.942,00 |
| 01.11.2021 | 196,90 | 197,92 | 190,77 | 192,31 | -1,57% | 1.763.061,00 |
| 29.10.2021 | 196,00 | 197,24 | 195,01 | 195,38 | -0,36% | 2.636.809,00 |
| 28.10.2021 | 191,25 | 196,88 | 191,25 | 196,09 | 3,06% | 2.509.338,00 |
| 27.10.2021 | 194,24 | 196,29 | 189,61 | 190,27 | 1,62% | 2.155.407,00 |
| 26.10.2021 | 188,63 | 188,63 | 186,78 | 187,23 | -0,45% | 1.326.326,00 |
| 25.10.2021 | 188,24 | 188,45 | 185,67 | 188,07 | -0,02% | 1.533.891,00 |
| 22.10.2021 | 187,15 | 188,59 | 185,82 | 188,11 | 1,01% | 1.387.609,00 |
| 21.10.2021 | 184,90 | 186,64 | 184,71 | 186,22 | 0,40% | 1.142.078,00 |
| 20.10.2021 | 182,19 | 186,18 | 181,94 | 185,48 | 1,81% | 1.522.699,00 |
| 19.10.2021 | 179,67 | 182,40 | 179,42 | 182,19 | 2,53% | 1.685.262,00 |
| 18.10.2021 | 180,24 | 180,71 | 176,87 | 177,70 | -1,99% | 1.295.659,00 |
| 15.10.2021 | 185,67 | 186,11 | 181,20 | 181,31 | -1,44% | 1.599.984,00 |
| 14.10.2021 | 183,72 | 184,81 | 182,84 | 183,96 | 0,94% | 1.376.995,00 |
| 13.10.2021 | 181,02 | 182,36 | 178,08 | 182,24 | 0,34% | 1.289.891,00 |
| 12.10.2021 | 183,45 | 183,85 | 181,35 | 181,63 | -0,62% | 1.031.023,00 |
| 11.10.2021 | 183,09 | 185,63 | 182,52 | 182,76 | -0,01% | 1.293.954,00 |
| 08.10.2021 | 180,62 | 183,06 | 180,04 | 182,78 | 2,50% | 2.123.091,00 |
| 07.10.2021 | 177,90 | 180,29 | 177,50 | 178,32 | 0,91% | 1.189.307,00 |
| 06.10.2021 | 173,74 | 177,01 | 171,96 | 176,72 | 0,90% | 1.399.216,00 |
| 05.10.2021 | 174,68 | 175,97 | 172,75 | 175,15 | 0,89% | 1.960.353,00 |
| 04.10.2021 | 174,88 | 177,12 | 173,22 | 173,61 | -1,03% | 1.648.093,00 |
| 01.10.2021 | 174,05 | 176,54 | 172,99 | 175,41 | 1,11% | 1.038.527,00 |
| 30.09.2021 | 177,38 | 177,71 | 173,47 | 173,48 | -1,65% | 1.478.249,00 |
| 29.09.2021 | 175,56 | 177,29 | 174,99 | 176,39 | 0,52% | 964.666,00 |
| 28.09.2021 | 177,83 | 179,26 | 174,82 | 175,47 | -1,66% | 1.666.403,00 |
| 27.09.2021 | 177,85 | 179,57 | 176,85 | 178,43 | 0,95% | 1.018.277,00 |
| 24.09.2021 | 177,27 | 178,20 | 176,53 | 176,75 | -0,42% | 1.089.707,00 |
| 23.09.2021 | 177,75 | 179,62 | 177,31 | 177,49 | 0,32% | 1.107.574,00 |
| 22.09.2021 | 177,66 | 178,29 | 176,30 | 176,93 | 0,64% | 1.576.104,00 |
| 21.09.2021 | 179,05 | 179,50 | 175,28 | 175,80 | -1,17% | 1.503.985,00 |
| 20.09.2021 | 177,76 | 178,57 | 175,30 | 177,89 | -1,47% | 2.129.830,00 |
| 17.09.2021 | 183,75 | 184,56 | 180,00 | 180,55 | -0,33% | 5.419.126,00 |
| 16.09.2021 | 182,39 | 183,05 | 180,00 | 181,14 | -0,89% | 1.340.560,00 |
| 15.09.2021 | 181,22 | 183,79 | 180,97 | 182,76 | 0,82% | 1.450.053,00 |
| 14.09.2021 | 183,72 | 184,84 | 180,84 | 181,28 | -1,12% | 1.614.198,00 |
| 13.09.2021 | 181,95 | 183,40 | 181,14 | 183,34 | 1,72% | 1.386.855,00 |
| 10.09.2021 | 182,30 | 182,90 | 179,94 | 180,24 | -0,46% | 1.121.234,00 |