276,030$
-0,50%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 278,55 | 278,55 | 275,54 | 276,00 | -0,51% | 109.498,00 |
| 01.11.2024 | 282,29 | 284,33 | 277,00 | 277,41 | -1,78% | 1.779.579,00 |
| 31.10.2024 | 284,43 | 285,01 | 281,86 | 282,44 | -0,42% | 1.865.217,00 |
| 30.10.2024 | 289,67 | 290,57 | 283,05 | 283,64 | -1,24% | 1.810.385,00 |
| 29.10.2024 | 290,06 | 290,79 | 287,11 | 287,20 | -0,97% | 988.661,00 |
| 28.10.2024 | 289,53 | 290,81 | 288,89 | 290,02 | 0,70% | 864.266,00 |
| 25.10.2024 | 294,60 | 294,91 | 287,50 | 287,99 | -2,03% | 1.238.295,00 |
| 24.10.2024 | 295,01 | 295,67 | 293,45 | 293,96 | -0,35% | 959.973,00 |
| 23.10.2024 | 295,98 | 296,47 | 293,52 | 295,00 | -0,71% | 849.859,00 |
| 22.10.2024 | 296,48 | 298,04 | 293,75 | 297,11 | -0,25% | 1.184.559,00 |
| 21.10.2024 | 301,38 | 302,00 | 297,02 | 297,85 | -1,26% | 1.054.413,00 |
| 18.10.2024 | 301,48 | 301,98 | 298,15 | 301,66 | -0,08% | 1.705.625,00 |
| 17.10.2024 | 296,36 | 302,05 | 295,58 | 301,89 | 3,00% | 2.124.136,00 |
| 16.10.2024 | 287,48 | 293,53 | 287,00 | 293,10 | 1,98% | 1.062.585,00 |
| 15.10.2024 | 289,43 | 291,08 | 287,12 | 287,40 | -0,45% | 1.239.260,00 |
| 14.10.2024 | 287,69 | 289,90 | 285,51 | 288,71 | 0,66% | 635.585,00 |
| 11.10.2024 | 286,12 | 288,48 | 285,29 | 286,83 | 0,75% | 798.974,00 |
| 10.10.2024 | 288,25 | 289,87 | 283,41 | 284,70 | 0,66% | 1.054.320,00 |
| 09.10.2024 | 279,02 | 284,66 | 278,29 | 282,83 | 1,03% | 1.084.318,00 |
| 08.10.2024 | 276,71 | 281,23 | 276,02 | 279,96 | 1,00% | 1.356.015,00 |
| 07.10.2024 | 289,38 | 289,52 | 275,22 | 277,18 | -4,61% | 2.382.720,00 |
| 04.10.2024 | 284,50 | 290,80 | 284,03 | 290,59 | 0,71% | 967.956,00 |
| 03.10.2024 | 291,35 | 291,98 | 288,22 | 288,54 | -0,96% | 757.895,00 |
| 02.10.2024 | 291,54 | 293,71 | 290,36 | 291,33 | -0,27% | 908.680,00 |
| 01.10.2024 | 287,83 | 293,57 | 286,45 | 292,12 | 1,29% | 1.761.002,00 |
| 30.09.2024 | 289,17 | 289,23 | 285,27 | 288,39 | -0,41% | 1.172.843,00 |
| 27.09.2024 | 289,39 | 290,34 | 288,34 | 289,57 | -0,09% | 865.522,00 |
| 26.09.2024 | 288,11 | 290,85 | 287,20 | 289,84 | -0,17% | 1.015.761,00 |
| 25.09.2024 | 291,50 | 291,80 | 289,31 | 290,33 | 0,20% | 1.015.031,00 |
| 24.09.2024 | 292,05 | 292,11 | 289,07 | 289,76 | -0,80% | 1.299.645,00 |
| 23.09.2024 | 290,48 | 292,94 | 290,46 | 292,11 | 0,50% | 1.469.350,00 |
| 20.09.2024 | 290,33 | 291,97 | 288,00 | 290,66 | 0,03% | 9.796.662,00 |
| 19.09.2024 | 289,79 | 291,30 | 285,72 | 290,58 | 0,48% | 1.789.355,00 |
| 18.09.2024 | 291,19 | 291,19 | 287,54 | 289,18 | -0,55% | 1.557.451,00 |
| 17.09.2024 | 291,00 | 291,78 | 289,15 | 290,78 | -0,19% | 1.307.571,00 |
| 16.09.2024 | 290,71 | 293,21 | 290,00 | 291,32 | 0,85% | 1.264.627,00 |
| 13.09.2024 | 288,15 | 290,74 | 287,04 | 288,87 | 0,11% | 1.309.756,00 |
| 12.09.2024 | 284,05 | 288,80 | 283,73 | 288,56 | 1,48% | 1.466.234,00 |
| 11.09.2024 | 290,69 | 290,69 | 282,63 | 284,34 | -2,30% | 1.801.832,00 |
| 10.09.2024 | 293,28 | 294,18 | 289,30 | 291,03 | -0,40% | 1.175.671,00 |
| 09.09.2024 | 288,20 | 293,27 | 285,92 | 292,20 | 1,63% | 1.890.798,00 |
| 06.09.2024 | 286,90 | 288,90 | 285,59 | 287,50 | 0,06% | 1.722.890,00 |
| 05.09.2024 | 292,63 | 293,13 | 285,28 | 287,33 | -1,24% | 1.819.148,00 |
| 04.09.2024 | 288,57 | 291,64 | 287,70 | 290,94 | 1,48% | 2.183.554,00 |
| 03.09.2024 | 285,08 | 288,51 | 284,05 | 286,70 | 0,89% | 1.524.641,00 |
| 30.08.2024 | 282,15 | 284,50 | 281,07 | 284,18 | 0,78% | 2.343.571,00 |
| 29.08.2024 | 279,12 | 282,25 | 277,24 | 281,98 | 1,17% | 1.249.674,00 |
| 28.08.2024 | 277,52 | 280,23 | 276,88 | 278,71 | 0,54% | 1.073.173,00 |
| 27.08.2024 | 276,66 | 278,27 | 276,12 | 277,21 | 0,57% | 782.828,00 |
| 26.08.2024 | 276,45 | 279,24 | 274,85 | 275,63 | -0,17% | 684.612,00 |
| 23.08.2024 | 273,33 | 276,66 | 272,54 | 276,10 | 1,19% | 1.325.683,00 |
| 22.08.2024 | 272,09 | 273,08 | 270,57 | 272,85 | 0,29% | 930.911,00 |
| 21.08.2024 | 273,36 | 273,97 | 270,25 | 272,07 | 0,01% | 864.893,00 |
| 20.08.2024 | 273,67 | 274,44 | 271,69 | 272,03 | -0,73% | 697.808,00 |
| 19.08.2024 | 273,95 | 275,85 | 272,97 | 274,03 | 0,23% | 910.515,00 |
| 16.08.2024 | 273,11 | 274,10 | 271,70 | 273,41 | 0,28% | 1.077.087,00 |
| 15.08.2024 | 274,25 | 276,12 | 272,10 | 272,64 | 0,10% | 1.279.210,00 |
| 14.08.2024 | 268,42 | 272,54 | 268,20 | 272,37 | 1,70% | 1.112.693,00 |
| 13.08.2024 | 268,99 | 269,92 | 266,51 | 267,82 | -0,07% | 1.338.160,00 |
| 12.08.2024 | 271,00 | 271,71 | 267,42 | 268,00 | -0,84% | 952.884,00 |
| 09.08.2024 | 270,65 | 270,65 | 267,92 | 270,26 | 0,39% | 958.866,00 |
| 08.08.2024 | 265,45 | 270,05 | 265,45 | 269,22 | 1,32% | 946.193,00 |
| 07.08.2024 | 266,67 | 269,85 | 265,39 | 265,71 | 0,20% | 1.823.280,00 |
| 06.08.2024 | 268,79 | 270,51 | 264,85 | 265,18 | -1,54% | 2.025.491,00 |
| 05.08.2024 | 270,32 | 271,11 | 262,36 | 269,32 | -0,74% | 4.264.940,00 |
| 02.08.2024 | 270,23 | 276,31 | 267,95 | 271,32 | -0,23% | 1.279.138,00 |
| 01.08.2024 | 277,91 | 277,91 | 270,12 | 271,95 | -1,35% | 1.025.621,00 |
| 31.07.2024 | 275,30 | 277,27 | 274,09 | 275,66 | -0,36% | 1.623.026,00 |
| 30.07.2024 | 272,67 | 277,91 | 272,47 | 276,66 | 1,83% | 1.740.924,00 |
| 29.07.2024 | 271,36 | 272,33 | 269,36 | 271,70 | 0,61% | 1.014.001,00 |
| 26.07.2024 | 262,90 | 270,63 | 262,55 | 270,06 | 3,23% | 1.653.253,00 |
| 25.07.2024 | 258,33 | 265,40 | 258,33 | 261,61 | 0,60% | 1.407.305,00 |
| 24.07.2024 | 267,86 | 267,89 | 258,68 | 260,04 | -1,22% | 1.939.320,00 |
| 23.07.2024 | 262,53 | 263,29 | 261,18 | 263,25 | 0,47% | 1.292.992,00 |
| 22.07.2024 | 259,85 | 262,30 | 259,19 | 262,01 | 0,82% | 1.306.893,00 |
| 19.07.2024 | 268,53 | 268,53 | 258,52 | 259,88 | -2,91% | 2.759.519,00 |
| 18.07.2024 | 266,54 | 271,42 | 265,79 | 267,67 | 0,07% | 2.040.363,00 |
| 17.07.2024 | 262,00 | 267,60 | 262,00 | 267,47 | 2,22% | 1.724.770,00 |
| 16.07.2024 | 260,55 | 263,37 | 260,00 | 261,65 | 0,56% | 1.226.246,00 |
| 15.07.2024 | 259,27 | 261,61 | 259,01 | 260,20 | 0,72% | 937.079,00 |
| 12.07.2024 | 258,59 | 259,53 | 257,33 | 258,34 | 0,14% | 1.303.844,00 |
| 11.07.2024 | 256,32 | 258,23 | 255,25 | 257,99 | 0,65% | 1.258.404,00 |
| 10.07.2024 | 254,00 | 256,51 | 253,43 | 256,32 | 1,18% | 1.024.712,00 |
| 09.07.2024 | 251,84 | 255,66 | 251,42 | 253,34 | 0,14% | 1.067.111,00 |
| 08.07.2024 | 253,79 | 255,68 | 252,95 | 252,99 | 0,19% | 1.028.868,00 |
| 05.07.2024 | 254,08 | 254,83 | 251,67 | 252,51 | -0,62% | 1.235.632,00 |
| 03.07.2024 | 254,85 | 256,14 | 253,40 | 254,08 | -0,58% | 735.112,00 |
| 02.07.2024 | 252,61 | 255,78 | 252,44 | 255,57 | 0,29% | 1.100.904,00 |
| 01.07.2024 | 256,93 | 258,35 | 254,01 | 254,82 | -0,10% | 1.189.336,00 |
| 28.06.2024 | 257,80 | 259,47 | 253,71 | 255,08 | -2,65% | 2.794.049,00 |
| 27.06.2024 | 260,00 | 262,30 | 258,91 | 262,03 | 0,78% | 936.591,00 |
| 26.06.2024 | 262,17 | 262,92 | 258,40 | 260,01 | -1,25% | 1.314.303,00 |
| 25.06.2024 | 265,92 | 266,84 | 262,65 | 263,29 | -1,06% | 897.387,00 |
| 24.06.2024 | 265,18 | 267,67 | 264,00 | 266,12 | 0,57% | 975.546,00 |
| 21.06.2024 | 266,82 | 267,05 | 262,66 | 264,60 | -0,71% | 2.452.670,00 |
| 20.06.2024 | 263,26 | 268,04 | 263,03 | 266,48 | 1,31% | 1.313.402,00 |
| 18.06.2024 | 260,91 | 264,18 | 260,47 | 263,03 | 0,89% | 1.445.357,00 |
| 17.06.2024 | 259,87 | 261,38 | 259,37 | 260,72 | 0,49% | 1.239.685,00 |
| 14.06.2024 | 260,35 | 262,38 | 259,14 | 259,46 | -1,42% | 1.351.637,00 |
| 13.06.2024 | 262,76 | 263,21 | 260,26 | 263,21 | 0,06% | 1.533.729,00 |