278,100$
-3,97%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 288,17 | 288,49 | 277,63 | 280,08 | -3,28% | 2.546.846,00 |
| 01.07.2025 | 286,87 | 290,50 | 285,20 | 289,59 | -0,04% | 1.883.558,00 |
| 30.06.2025 | 283,85 | 289,86 | 282,69 | 289,72 | 1,61% | 1.865.496,00 |
| 27.06.2025 | 282,97 | 286,49 | 281,50 | 285,12 | 0,55% | 3.782.107,00 |
| 26.06.2025 | 283,35 | 284,98 | 282,38 | 283,57 | 0,27% | 1.743.765,00 |
| 25.06.2025 | 284,84 | 285,69 | 282,22 | 282,82 | -1,38% | 1.424.701,00 |
| 24.06.2025 | 288,18 | 288,94 | 285,86 | 286,78 | -0,49% | 1.351.906,00 |
| 23.06.2025 | 283,82 | 288,46 | 283,38 | 288,19 | 1,54% | 1.157.186,00 |
| 20.06.2025 | 283,28 | 286,39 | 282,64 | 283,82 | 0,59% | 2.389.079,00 |
| 18.06.2025 | 283,80 | 284,46 | 281,39 | 282,15 | -0,58% | 1.217.218,00 |
| 17.06.2025 | 286,55 | 286,55 | 282,66 | 283,80 | -0,92% | 976.581,00 |
| 16.06.2025 | 287,86 | 289,33 | 285,68 | 286,43 | -0,13% | 1.270.783,00 |
| 13.06.2025 | 286,47 | 289,00 | 286,01 | 286,79 | -0,86% | 964.834,00 |
| 12.06.2025 | 284,78 | 289,42 | 284,78 | 289,29 | 1,29% | 1.253.042,00 |
| 11.06.2025 | 285,77 | 286,92 | 283,20 | 285,61 | -0,22% | 1.590.947,00 |
| 10.06.2025 | 289,86 | 289,92 | 285,63 | 286,25 | -1,22% | 1.503.003,00 |
| 09.06.2025 | 293,00 | 293,00 | 284,19 | 289,80 | -1,37% | 1.746.885,00 |
| 06.06.2025 | 294,25 | 294,51 | 291,46 | 293,82 | 0,79% | 1.340.243,00 |
| 05.06.2025 | 294,32 | 294,32 | 289,06 | 291,52 | -0,09% | 1.305.975,00 |
| 04.06.2025 | 296,08 | 296,42 | 291,64 | 291,78 | -1,56% | 1.347.506,00 |
| 03.06.2025 | 298,65 | 300,27 | 292,83 | 296,41 | -1,17% | 1.931.864,00 |
| 02.06.2025 | 294,76 | 300,00 | 294,35 | 299,93 | 0,92% | 1.545.009,00 |
| 30.05.2025 | 293,04 | 298,52 | 292,08 | 297,20 | 1,04% | 2.483.750,00 |
| 29.05.2025 | 288,50 | 294,56 | 288,27 | 294,15 | 1,78% | 1.748.946,00 |
| 28.05.2025 | 289,03 | 290,68 | 288,04 | 289,00 | -0,25% | 1.492.015,00 |
| 27.05.2025 | 287,77 | 290,31 | 286,08 | 289,73 | 1,27% | 1.654.829,00 |
| 23.05.2025 | 287,52 | 287,92 | 285,11 | 286,10 | -0,34% | 745.256,00 |
| 22.05.2025 | 289,55 | 291,08 | 285,69 | 287,09 | -1,15% | 1.144.198,00 |
| 21.05.2025 | 291,79 | 292,81 | 289,39 | 290,42 | -0,53% | 1.846.534,00 |
| 20.05.2025 | 291,09 | 294,00 | 290,79 | 291,96 | -0,89% | 1.511.025,00 |
| 19.05.2025 | 294,44 | 296,00 | 293,55 | 294,58 | 0,08% | 1.265.898,00 |
| 16.05.2025 | 291,86 | 294,39 | 291,11 | 294,33 | 0,78% | 1.402.341,00 |
| 15.05.2025 | 282,32 | 292,18 | 282,01 | 292,05 | 3,79% | 2.659.919,00 |
| 14.05.2025 | 285,43 | 285,70 | 281,00 | 281,38 | -1,38% | 1.297.572,00 |
| 13.05.2025 | 289,02 | 291,15 | 285,13 | 285,33 | -1,49% | 1.445.909,00 |
| 12.05.2025 | 291,23 | 291,23 | 282,27 | 289,65 | -0,08% | 1.500.187,00 |
| 09.05.2025 | 288,80 | 291,00 | 288,08 | 289,88 | 0,31% | 834.065,00 |
| 08.05.2025 | 290,53 | 292,89 | 288,82 | 288,97 | -0,50% | 1.145.332,00 |
| 07.05.2025 | 289,22 | 291,21 | 289,00 | 290,43 | 0,49% | 1.306.615,00 |
| 06.05.2025 | 286,86 | 289,81 | 286,50 | 289,00 | 0,41% | 1.055.219,00 |
| 05.05.2025 | 287,22 | 289,06 | 284,49 | 287,83 | 0,18% | 984.611,00 |
| 02.05.2025 | 285,71 | 287,79 | 283,80 | 287,31 | 1,42% | 1.522.625,00 |
| 01.05.2025 | 283,75 | 285,06 | 281,12 | 283,29 | -0,98% | 1.362.303,00 |
| 30.04.2025 | 285,82 | 286,62 | 279,29 | 286,08 | 0,40% | 1.957.693,00 |
| 29.04.2025 | 280,81 | 285,41 | 280,80 | 284,95 | 0,98% | 1.654.542,00 |
| 28.04.2025 | 280,00 | 282,62 | 279,53 | 282,18 | 1,10% | 1.574.896,00 |
| 25.04.2025 | 280,58 | 281,54 | 275,98 | 279,11 | -1,02% | 2.381.206,00 |
| 24.04.2025 | 283,26 | 284,39 | 281,33 | 282,00 | -0,88% | 1.964.011,00 |
| 23.04.2025 | 288,95 | 289,87 | 279,67 | 284,49 | -2,04% | 2.102.488,00 |
| 22.04.2025 | 283,52 | 292,16 | 282,25 | 290,42 | 3,80% | 1.626.883,00 |
| 21.04.2025 | 285,60 | 285,91 | 277,32 | 279,78 | -2,03% | 1.486.398,00 |
| 17.04.2025 | 285,58 | 287,29 | 282,34 | 285,59 | 0,18% | 2.477.527,00 |
| 16.04.2025 | 289,16 | 290,47 | 284,12 | 285,07 | 0,09% | 1.456.791,00 |
| 15.04.2025 | 288,27 | 289,14 | 284,52 | 284,80 | -1,23% | 1.118.046,00 |
| 14.04.2025 | 285,03 | 290,55 | 283,66 | 288,34 | 1,75% | 1.380.635,00 |
| 11.04.2025 | 281,33 | 284,60 | 276,18 | 283,37 | 0,36% | 2.562.602,00 |
| 10.04.2025 | 282,87 | 288,50 | 277,24 | 282,34 | -0,80% | 1.821.628,00 |
| 09.04.2025 | 269,27 | 287,27 | 266,74 | 284,62 | 3,50% | 2.608.382,00 |
| 08.04.2025 | 283,88 | 285,13 | 271,33 | 274,99 | 0,24% | 2.238.360,00 |
| 07.04.2025 | 277,70 | 281,30 | 268,93 | 274,32 | -2,27% | 2.850.759,00 |
| 04.04.2025 | 297,22 | 299,27 | 279,56 | 280,68 | -7,20% | 3.195.379,00 |
| 03.04.2025 | 300,57 | 306,91 | 298,88 | 302,46 | 0,31% | 2.113.596,00 |
| 02.04.2025 | 300,35 | 302,06 | 298,10 | 301,54 | 0,05% | 1.521.467,00 |
| 01.04.2025 | 303,00 | 304,34 | 298,95 | 301,40 | -0,20% | 1.455.389,00 |
| 31.03.2025 | 297,22 | 303,66 | 297,22 | 301,99 | 1,87% | 2.451.855,00 |
| 28.03.2025 | 300,00 | 301,99 | 296,14 | 296,44 | -0,64% | 2.094.586,00 |
| 27.03.2025 | 296,00 | 299,00 | 294,54 | 298,36 | 1,03% | 1.182.566,00 |
| 26.03.2025 | 292,60 | 297,24 | 291,90 | 295,32 | 1,35% | 1.129.491,00 |
| 25.03.2025 | 292,38 | 293,48 | 288,36 | 291,40 | -0,01% | 1.123.404,00 |
| 24.03.2025 | 291,50 | 293,02 | 289,22 | 291,44 | 0,00% | 1.464.223,00 |
| 21.03.2025 | 293,05 | 294,80 | 289,94 | 291,43 | -0,91% | 3.152.107,00 |
| 20.03.2025 | 295,09 | 295,74 | 293,08 | 294,12 | -0,72% | 1.509.392,00 |
| 19.03.2025 | 295,66 | 297,02 | 293,99 | 296,25 | 0,20% | 1.456.199,00 |
| 18.03.2025 | 297,80 | 299,33 | 294,79 | 295,66 | -0,59% | 1.972.581,00 |
| 17.03.2025 | 293,15 | 298,75 | 292,84 | 297,40 | 1,17% | 2.096.059,00 |
| 14.03.2025 | 287,30 | 294,88 | 285,52 | 293,96 | 1,87% | 2.302.008,00 |
| 13.03.2025 | 284,45 | 289,42 | 283,78 | 288,55 | 1,61% | 2.777.689,00 |
| 12.03.2025 | 288,40 | 289,94 | 280,40 | 283,98 | -2,31% | 2.120.903,00 |
| 11.03.2025 | 291,88 | 293,10 | 289,04 | 290,70 | -0,77% | 2.964.547,00 |
| 10.03.2025 | 284,18 | 295,73 | 284,18 | 292,96 | 2,22% | 3.738.936,00 |
| 07.03.2025 | 285,63 | 287,36 | 283,53 | 286,59 | 0,10% | 1.260.059,00 |
| 06.03.2025 | 286,51 | 287,20 | 282,77 | 286,29 | -0,25% | 1.349.845,00 |
| 05.03.2025 | 285,58 | 288,79 | 283,91 | 287,01 | 1,01% | 1.973.617,00 |
| 04.03.2025 | 290,22 | 291,50 | 283,51 | 284,15 | -1,91% | 2.005.555,00 |
| 03.03.2025 | 286,56 | 291,09 | 286,31 | 289,69 | 1,47% | 1.683.972,00 |
| 28.02.2025 | 283,74 | 286,39 | 280,52 | 285,48 | 1,35% | 2.528.833,00 |
| 27.02.2025 | 275,00 | 282,47 | 274,55 | 281,69 | 2,93% | 1.623.159,00 |
| 26.02.2025 | 276,85 | 277,00 | 271,57 | 273,66 | -1,37% | 1.053.320,00 |
| 25.02.2025 | 275,05 | 279,45 | 274,54 | 277,45 | 1,47% | 1.561.990,00 |
| 24.02.2025 | 268,55 | 274,39 | 268,55 | 273,44 | 2,32% | 1.430.654,00 |
| 21.02.2025 | 267,53 | 268,65 | 265,85 | 267,25 | -0,09% | 1.054.183,00 |
| 20.02.2025 | 265,51 | 268,08 | 263,14 | 267,49 | 0,39% | 1.058.118,00 |
| 19.02.2025 | 265,80 | 267,68 | 264,37 | 266,44 | -0,06% | 833.968,00 |
| 18.02.2025 | 264,77 | 266,79 | 263,50 | 266,61 | 0,79% | 1.204.546,00 |
| 14.02.2025 | 267,36 | 267,98 | 264,25 | 264,52 | -1,20% | 1.919.868,00 |
| 13.02.2025 | 265,97 | 268,56 | 264,50 | 267,74 | 1,01% | 989.343,00 |
| 12.02.2025 | 267,50 | 267,52 | 264,27 | 265,07 | -1,08% | 1.040.651,00 |
| 11.02.2025 | 266,63 | 268,96 | 264,57 | 267,96 | 0,52% | 1.572.982,00 |
| 10.02.2025 | 270,26 | 270,54 | 266,18 | 266,58 | -1,33% | 1.835.970,00 |
| 07.02.2025 | 272,55 | 273,02 | 270,03 | 270,16 | -1,00% | 1.276.154,00 |