277,230$
-1,69%
Echtzeit-Aktienkurs Chubb Ltd.
Bid:
Ask:
Aktienkurse zur Chubb Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 282,11 | 282,23 | 276,00 | 277,36 | -1,65% | 95.399,00 |
| 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 |
| 06.02.2025 | 274,51 | 275,46 | 271,57 | 272,88 | 0,03% | 1.260.312,00 |
| 05.02.2025 | 274,51 | 274,90 | 271,85 | 272,80 | 0,21% | 985.593,00 |
| 04.02.2025 | 275,00 | 275,40 | 271,96 | 272,23 | -0,62% | 1.459.910,00 |
| 03.02.2025 | 269,98 | 274,41 | 268,30 | 273,93 | 0,75% | 1.453.262,00 |
| 31.01.2025 | 272,96 | 275,46 | 271,52 | 271,88 | -1,06% | 1.583.420,00 |
| 30.01.2025 | 277,48 | 278,12 | 272,94 | 274,78 | -0,38% | 1.538.595,00 |
| 29.01.2025 | 268,19 | 281,20 | 267,68 | 275,83 | 1,31% | 2.315.286,00 |
| 28.01.2025 | 276,03 | 277,29 | 271,98 | 272,27 | -1,53% | 1.459.214,00 |
| 27.01.2025 | 268,93 | 276,76 | 268,82 | 276,49 | 3,67% | 1.688.342,00 |
| 24.01.2025 | 267,47 | 268,05 | 264,45 | 266,70 | 0,08% | 1.821.559,00 |
| 23.01.2025 | 268,43 | 269,04 | 264,62 | 266,50 | -0,68% | 1.598.671,00 |
| 22.01.2025 | 269,92 | 271,97 | 267,88 | 268,32 | -0,20% | 1.784.485,00 |
| 21.01.2025 | 269,99 | 272,79 | 268,02 | 268,86 | -0,23% | 1.930.011,00 |
| 17.01.2025 | 274,02 | 275,33 | 269,19 | 269,48 | -1,48% | 1.902.028,00 |
| 16.01.2025 | 269,35 | 274,16 | 269,22 | 273,53 | 1,91% | 1.269.796,00 |
| 15.01.2025 | 267,66 | 269,34 | 265,75 | 268,41 | 1,09% | 2.222.777,00 |
| 14.01.2025 | 261,96 | 265,81 | 260,97 | 265,51 | 1,43% | 1.691.962,00 |
| 13.01.2025 | 256,97 | 261,92 | 256,00 | 261,76 | 1,57% | 3.101.319,00 |
| 10.01.2025 | 259,00 | 263,46 | 252,16 | 257,71 | -3,35% | 4.171.344,00 |
| 08.01.2025 | 268,00 | 268,13 | 264,17 | 266,65 | -0,79% | 2.381.977,00 |
| 07.01.2025 | 267,75 | 271,78 | 267,45 | 268,76 | 0,54% | 2.041.719,00 |
| 06.01.2025 | 271,51 | 271,97 | 267,00 | 267,31 | -1,63% | 2.469.856,00 |
| 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 |