271,720$
-0,29%
Echtzeit-Aktienkurs Chubb Limited
Bid:
Ask:
Aktienkurse zur Chubb Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 273,23 | 275,00 | 270,25 | 271,73 | -0,29% | 1.155.611,00 |
| 02.01.2025 | 277,14 | 277,71 | 271,24 | 272,52 | -1,37% | 948.127,00 |
| 31.12.2024 | 275,90 | 276,73 | 274,72 | 276,30 | 0,32% | 1.409.642,00 |
| 30.12.2024 | 275,58 | 276,37 | 273,40 | 275,41 | -0,82% | 914.044,00 |
| 27.12.2024 | 276,61 | 280,34 | 276,61 | 277,68 | -0,21% | 1.088.623,00 |
| 26.12.2024 | 276,35 | 278,95 | 275,71 | 278,27 | 0,63% | 692.702,00 |
| 24.12.2024 | 275,27 | 276,54 | 274,60 | 276,54 | 0,42% | 399.643,00 |
| 23.12.2024 | 272,01 | 275,81 | 271,50 | 275,38 | 0,80% | 1.322.025,00 |
| 20.12.2024 | 272,77 | 275,67 | 270,60 | 273,20 | 0,01% | 2.953.085,00 |
| 19.12.2024 | 272,24 | 276,36 | 271,57 | 273,16 | 0,59% | 2.195.061,00 |
| 18.12.2024 | 276,19 | 277,82 | 271,28 | 271,57 | -1,85% | 1.990.629,00 |
| 17.12.2024 | 273,04 | 277,42 | 272,70 | 276,69 | 0,35% | 2.115.977,00 |
| 16.12.2024 | 276,91 | 277,48 | 275,08 | 275,72 | -0,13% | 1.860.856,00 |
| 13.12.2024 | 275,78 | 277,70 | 274,47 | 276,09 | 0,26% | 1.383.877,00 |
| 12.12.2024 | 277,90 | 278,83 | 274,66 | 275,38 | -0,30% | 1.216.332,00 |
| 11.12.2024 | 274,11 | 276,94 | 273,64 | 276,22 | 0,59% | 1.359.704,00 |
| 10.12.2024 | 277,00 | 277,49 | 272,39 | 274,60 | -0,98% | 1.906.166,00 |
| 09.12.2024 | 283,57 | 284,59 | 276,88 | 277,32 | -2,12% | 2.074.414,00 |
| 06.12.2024 | 286,62 | 287,26 | 282,12 | 283,32 | -1,15% | 1.507.326,00 |
| 05.12.2024 | 287,28 | 288,08 | 284,13 | 286,62 | 0,71% | 1.869.852,00 |
| 04.12.2024 | 285,57 | 286,00 | 284,04 | 284,60 | -0,58% | 1.054.519,00 |
| 03.12.2024 | 290,47 | 292,50 | 285,70 | 286,25 | -1,26% | 1.003.967,00 |
| 02.12.2024 | 289,99 | 291,19 | 287,55 | 289,91 | 0,41% | 1.482.766,00 |
| 29.11.2024 | 289,55 | 291,46 | 288,67 | 288,73 | -0,55% | 1.237.564,00 |
| 27.11.2024 | 289,23 | 292,75 | 289,20 | 290,34 | 0,64% | 848.871,00 |
| 26.11.2024 | 286,38 | 288,76 | 284,68 | 288,48 | 0,72% | 1.623.654,00 |
| 25.11.2024 | 285,15 | 287,73 | 282,87 | 286,42 | 0,42% | 1.823.764,00 |
| 22.11.2024 | 285,00 | 286,97 | 283,75 | 285,21 | 0,04% | 1.721.769,00 |
| 21.11.2024 | 284,25 | 285,62 | 282,70 | 285,11 | 0,80% | 1.415.989,00 |
| 20.11.2024 | 286,58 | 287,20 | 280,08 | 282,84 | -0,36% | 1.193.219,00 |
| 19.11.2024 | 287,09 | 287,47 | 283,27 | 283,87 | -1,68% | 1.035.102,00 |
| 18.11.2024 | 286,04 | 289,99 | 286,02 | 288,73 | 0,25% | 1.125.996,00 |
| 15.11.2024 | 286,89 | 291,08 | 286,89 | 288,00 | 0,37% | 1.794.866,00 |
| 14.11.2024 | 283,74 | 287,03 | 282,50 | 286,93 | 1,25% | 1.968.261,00 |
| 13.11.2024 | 283,31 | 284,31 | 281,78 | 283,38 | 0,17% | 1.158.930,00 |
| 12.11.2024 | 280,95 | 284,40 | 280,11 | 282,89 | 0,78% | 1.819.092,00 |
| 11.11.2024 | 283,00 | 285,30 | 280,42 | 280,70 | -0,23% | 976.964,00 |
| 08.11.2024 | 280,32 | 283,17 | 279,02 | 281,36 | 1,21% | 1.062.333,00 |
| 07.11.2024 | 280,90 | 281,00 | 277,71 | 277,99 | -0,72% | 1.386.873,00 |
| 06.11.2024 | 288,44 | 289,43 | 276,00 | 280,01 | 0,98% | 2.256.289,00 |
| 05.11.2024 | 276,99 | 277,66 | 275,66 | 277,29 | 0,44% | 1.659.372,00 |
| 04.11.2024 | 277,99 | 278,18 | 275,59 | 276,08 | -0,48% | 1.982.147,00 |
| 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 |