318,940$
-1,66%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 324,87 | 326,51 | 318,31 | 319,09 | -1,61% | 1.569.444,00 |
| 26.03.2026 | 323,66 | 326,19 | 323,42 | 324,31 | 0,34% | 1.391.806,00 |
| 25.03.2026 | 327,15 | 327,91 | 322,12 | 323,21 | -0,74% | 1.624.496,00 |
| 24.03.2026 | 326,78 | 329,50 | 325,20 | 325,61 | -0,23% | 1.231.722,00 |
| 23.03.2026 | 325,83 | 329,13 | 324,30 | 326,37 | 1,17% | 1.616.245,00 |
| 20.03.2026 | 322,70 | 325,47 | 321,14 | 322,58 | -0,33% | 3.736.200,00 |
| 19.03.2026 | 328,64 | 330,38 | 322,52 | 323,64 | -1,32% | 2.196.980,00 |
| 18.03.2026 | 330,00 | 331,36 | 327,92 | 327,98 | -0,87% | 1.454.805,00 |
| 17.03.2026 | 332,75 | 334,34 | 330,58 | 330,87 | 0,23% | 1.475.534,00 |
| 16.03.2026 | 329,86 | 332,43 | 328,05 | 330,12 | 0,35% | 1.757.036,00 |
| 13.03.2026 | 330,83 | 333,44 | 328,07 | 328,97 | -0,18% | 2.018.734,00 |
| 12.03.2026 | 320,08 | 330,69 | 320,08 | 329,56 | 2,11% | 2.014.441,00 |
| 11.03.2026 | 324,57 | 326,62 | 322,07 | 322,76 | -0,76% | 2.219.300,00 |
| 10.03.2026 | 323,35 | 328,12 | 322,27 | 325,24 | 0,26% | 1.242.610,00 |
| 09.03.2026 | 326,15 | 327,51 | 321,75 | 324,40 | -1,10% | 1.627.510,00 |
| 06.03.2026 | 331,01 | 332,21 | 322,68 | 328,00 | -1,34% | 2.090.974,00 |
| 05.03.2026 | 333,94 | 335,60 | 328,95 | 332,46 | -0,50% | 1.866.609,00 |
| 04.03.2026 | 337,52 | 338,00 | 333,82 | 334,14 | -1,23% | 1.530.362,00 |
| 03.03.2026 | 338,90 | 340,89 | 334,45 | 338,30 | -1,30% | 2.411.724,00 |
| 02.03.2026 | 341,75 | 345,67 | 338,82 | 342,76 | 0,56% | 1.872.420,00 |
| 27.02.2026 | 340,00 | 342,69 | 337,30 | 340,86 | 0,87% | 2.186.376,00 |
| 26.02.2026 | 335,87 | 338,79 | 335,04 | 337,92 | 1,01% | 1.678.562,00 |
| 25.02.2026 | 337,00 | 338,19 | 332,64 | 334,54 | -0,69% | 1.412.770,00 |
| 24.02.2026 | 333,52 | 337,42 | 331,01 | 336,85 | 1,04% | 1.577.935,00 |
| 23.02.2026 | 331,50 | 335,23 | 330,18 | 333,39 | 0,53% | 1.864.741,00 |
| 20.02.2026 | 330,95 | 331,65 | 326,74 | 331,62 | 0,75% | 1.463.069,00 |
| 19.02.2026 | 329,16 | 330,27 | 327,05 | 329,16 | -0,04% | 1.339.253,00 |
| 18.02.2026 | 332,50 | 333,48 | 327,49 | 329,29 | -0,78% | 1.558.159,00 |
| 17.02.2026 | 327,98 | 333,53 | 326,63 | 331,89 | 2,14% | 1.963.512,00 |
| 13.02.2026 | 330,68 | 334,00 | 322,29 | 324,95 | -2,27% | 2.019.361,00 |
| 12.02.2026 | 330,07 | 335,60 | 327,95 | 332,51 | 1,05% | 2.192.855,00 |
| 11.02.2026 | 325,57 | 329,57 | 322,85 | 329,07 | 0,86% | 1.348.671,00 |
| 10.02.2026 | 328,52 | 331,14 | 323,47 | 326,25 | 0,02% | 1.929.417,00 |
| 09.02.2026 | 330,89 | 335,59 | 324,07 | 326,17 | -1,45% | 2.205.809,00 |
| 06.02.2026 | 331,98 | 335,34 | 327,62 | 330,97 | -0,09% | 1.839.018,00 |
| 05.02.2026 | 330,00 | 334,28 | 327,48 | 331,28 | 0,56% | 2.113.344,00 |
| 04.02.2026 | 320,77 | 333,85 | 315,00 | 329,45 | 5,13% | 3.244.124,00 |
| 03.02.2026 | 310,10 | 314,92 | 309,55 | 313,38 | 0,68% | 1.837.375,00 |
| 02.02.2026 | 310,91 | 312,95 | 308,34 | 311,25 | 0,55% | 1.518.585,00 |
| 30.01.2026 | 305,75 | 309,70 | 304,69 | 309,56 | 1,11% | 1.844.458,00 |
| 29.01.2026 | 305,58 | 308,54 | 302,83 | 306,17 | 0,83% | 1.318.143,00 |
| 28.01.2026 | 300,83 | 304,49 | 299,09 | 303,65 | 0,72% | 1.188.687,00 |
| 27.01.2026 | 303,37 | 304,80 | 300,47 | 301,47 | -0,67% | 1.197.912,00 |
| 26.01.2026 | 302,68 | 305,75 | 302,00 | 303,49 | 0,86% | 1.463.692,00 |
| 23.01.2026 | 300,39 | 302,92 | 298,52 | 300,91 | 0,00% | 1.767.012,00 |
| 22.01.2026 | 298,27 | 301,34 | 297,05 | 300,92 | 0,31% | 2.279.283,00 |
| 21.01.2026 | 300,63 | 303,45 | 296,06 | 299,98 | -0,36% | 2.074.431,00 |
| 20.01.2026 | 300,15 | 304,76 | 299,75 | 301,06 | 0,10% | 1.506.708,00 |
| 16.01.2026 | 300,03 | 301,46 | 299,03 | 300,77 | -0,11% | 1.745.411,00 |
| 15.01.2026 | 301,52 | 303,36 | 300,02 | 301,11 | 0,03% | 1.228.880,00 |
| 14.01.2026 | 301,86 | 303,98 | 299,26 | 301,01 | 0,11% | 2.006.793,00 |
| 13.01.2026 | 306,23 | 306,67 | 299,49 | 300,69 | -1,93% | 1.779.192,00 |
| 12.01.2026 | 307,08 | 309,38 | 305,04 | 306,62 | -0,06% | 1.314.120,00 |
| 09.01.2026 | 311,85 | 313,00 | 306,66 | 306,81 | -1,98% | 1.280.050,00 |
| 08.01.2026 | 309,95 | 313,56 | 309,00 | 313,00 | 2,08% | 1.755.281,00 |
| 07.01.2026 | 308,51 | 309,81 | 306,35 | 306,63 | -0,86% | 1.464.710,00 |
| 06.01.2026 | 313,88 | 315,53 | 308,74 | 309,29 | -1,87% | 2.085.605,00 |
| 05.01.2026 | 308,00 | 316,94 | 307,00 | 315,19 | 1,65% | 1.852.834,00 |
| 02.01.2026 | 311,67 | 311,80 | 307,22 | 310,06 | -0,66% | 1.354.100,00 |
| 31.12.2025 | 313,84 | 314,29 | 312,04 | 312,12 | -0,64% | 968.721,00 |
| 30.12.2025 | 314,46 | 315,05 | 312,89 | 314,14 | -0,10% | 732.960,00 |
| 29.12.2025 | 314,36 | 315,08 | 313,00 | 314,45 | 0,31% | 938.537,00 |
| 26.12.2025 | 313,86 | 314,68 | 312,45 | 313,47 | 0,05% | 626.989,00 |
| 24.12.2025 | 312,60 | 314,40 | 312,45 | 313,32 | 0,01% | 488.192,00 |
| 23.12.2025 | 311,49 | 314,12 | 311,27 | 313,30 | 0,76% | 1.007.806,00 |
| 22.12.2025 | 309,35 | 311,92 | 308,50 | 310,95 | 0,11% | 1.400.108,00 |
| 19.12.2025 | 310,41 | 312,36 | 309,08 | 310,60 | -0,12% | 4.168.304,00 |
| 18.12.2025 | 311,00 | 312,52 | 309,95 | 310,96 | -0,64% | 2.022.609,00 |
| 17.12.2025 | 309,00 | 313,40 | 308,50 | 312,96 | 0,62% | 2.893.598,00 |
| 16.12.2025 | 311,40 | 313,46 | 310,77 | 311,04 | -0,50% | 2.479.099,00 |
| 15.12.2025 | 309,14 | 313,04 | 308,84 | 312,61 | 1,34% | 2.506.446,00 |
| 12.12.2025 | 306,17 | 308,98 | 305,44 | 308,47 | 0,81% | 2.015.010,00 |
| 11.12.2025 | 298,57 | 308,31 | 298,37 | 305,98 | 3,18% | 2.407.721,00 |
| 10.12.2025 | 301,65 | 303,81 | 295,10 | 296,54 | -1,55% | 3.100.907,00 |
| 09.12.2025 | 298,32 | 303,49 | 297,00 | 301,22 | 1,34% | 1.977.234,00 |
| 08.12.2025 | 294,50 | 298,33 | 293,36 | 297,23 | 0,76% | 2.376.061,00 |
| 05.12.2025 | 293,80 | 295,19 | 291,75 | 295,00 | 0,12% | 2.780.444,00 |
| 04.12.2025 | 295,32 | 297,75 | 293,59 | 294,64 | -0,14% | 1.799.177,00 |
| 03.12.2025 | 294,88 | 297,07 | 293,50 | 295,05 | 0,19% | 1.772.977,00 |
| 02.12.2025 | 293,33 | 295,24 | 291,03 | 294,50 | 0,21% | 1.670.988,00 |
| 01.12.2025 | 296,57 | 297,91 | 293,21 | 293,88 | -0,78% | 1.484.721,00 |
| 28.11.2025 | 297,21 | 298,41 | 296,03 | 296,18 | -0,58% | 620.987,00 |
| 26.11.2025 | 297,88 | 299,48 | 297,00 | 297,90 | 0,04% | 946.482,00 |
| 25.11.2025 | 297,14 | 299,35 | 296,86 | 297,77 | 0,66% | 941.934,00 |
| 24.11.2025 | 299,00 | 299,52 | 294,31 | 295,81 | -0,83% | 2.112.852,00 |
| 21.11.2025 | 298,00 | 301,03 | 297,74 | 298,29 | 0,66% | 2.130.166,00 |
| 20.11.2025 | 294,94 | 297,46 | 293,17 | 296,32 | 0,80% | 1.600.153,00 |
| 19.11.2025 | 296,14 | 296,89 | 292,78 | 293,96 | -0,88% | 1.379.130,00 |
| 18.11.2025 | 295,77 | 299,40 | 294,87 | 296,57 | 0,33% | 1.443.764,00 |
| 17.11.2025 | 297,04 | 298,56 | 295,00 | 295,58 | 0,03% | 1.406.029,00 |
| 14.11.2025 | 297,57 | 300,00 | 294,00 | 295,49 | -0,25% | 1.393.285,00 |
| 13.11.2025 | 294,97 | 298,36 | 294,86 | 296,22 | 0,44% | 1.723.106,00 |
| 12.11.2025 | 292,57 | 295,47 | 291,80 | 294,93 | 0,86% | 1.336.057,00 |
| 11.11.2025 | 289,16 | 292,70 | 288,39 | 292,42 | 1,45% | 1.442.416,00 |
| 10.11.2025 | 285,44 | 288,50 | 284,63 | 288,25 | 0,24% | 1.573.675,00 |
| 07.11.2025 | 282,99 | 287,64 | 282,99 | 287,55 | 1,59% | 1.303.503,00 |
| 06.11.2025 | 284,18 | 285,85 | 282,11 | 283,05 | -0,07% | 1.263.373,00 |
| 05.11.2025 | 285,51 | 286,57 | 282,65 | 283,26 | -0,84% | 1.373.245,00 |
| 04.11.2025 | 279,98 | 285,76 | 279,98 | 285,65 | 2,66% | 1.925.548,00 |
| 03.11.2025 | 276,04 | 278,36 | 273,35 | 278,25 | 0,47% | 1.843.626,00 |