340,875$
0,87%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 340,00 | 342,69 | 337,30 | 340,86 | 0,87% | 819,00 |
| 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 |