Deutsche Märkte schließen in 4 Stunden 23 Minuten

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
473,20-1,10 (-0,23%)
Ab 12:51PM CEST. Markt geöffnet.
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juni 2024475,00475,70472,90473,20473,2043.999
12. Juni 2024470,90474,80470,20474,30474,30223.246
11. Juni 2024476,20477,80469,40470,40470,40271.980
10. Juni 2024478,30478,90475,10476,40476,40168.224
07. Juni 2024479,20480,70475,50479,60479,60188.827
06. Juni 2024473,70479,90471,50478,90478,90263.650
05. Juni 2024472,60475,80471,50474,60474,60241.021
04. Juni 2024474,00474,20467,80470,30470,30205.560
03. Juni 2024475,00476,80472,50474,00474,00242.503
31. Mai 2024471,00473,70470,50473,70473,70464.560
30. Mai 2024470,30471,30466,40469,20469,20174.470
29. Mai 2024468,20471,00466,80471,00471,00182.631
28. Mai 2024472,70474,20467,10468,70468,70183.777
27. Mai 2024470,70472,40468,60472,40472,40192.002
24. Mai 2024469,20471,70467,00470,00470,00174.372
23. Mai 2024471,20476,00470,40471,70471,70214.519
22. Mai 2024470,50474,60469,50471,60471,60250.392
21. Mai 2024470,10473,60468,30472,80472,80257.260
17. Mai 2024471,00475,90470,10471,80471,80519.425
16. Mai 2024457,90469,50457,10469,10469,10541.975
15. Mai 2024452,10455,70452,00453,30453,30266.807
14. Mai 2024452,50453,50448,00452,50452,50284.889
13. Mai 2024459,40459,40453,10455,10455,10209.691
10. Mai 2024459,00459,00455,10457,40457,40231.315
08. Mai 2024452,90457,40452,00455,50455,50275.580
07. Mai 2024446,70452,10446,50451,60451,60247.935
06. Mai 2024441,20446,50439,50446,00446,00235.416
03. Mai 2024442,40443,20437,60439,00439,00242.958
02. Mai 2024444,40445,20440,30440,70440,70306.036
30. Apr. 2024445,90447,40442,20444,20444,20291.212
29. Apr. 2024442,90445,10440,90444,30444,30255.569
26. Apr. 2024445,70446,00437,60439,90439,90280.299
25. Apr. 2024447,00447,80440,20442,60442,60263.293
24. Apr. 2024453,70453,90446,30446,30446,30293.109
23. Apr. 2024450,60454,30450,00453,80453,80237.091
22. Apr. 2024452,00453,00448,90451,40451,40325.098
19. Apr. 2024440,70448,40438,70448,40448,40405.499
18. Apr. 2024445,90446,70440,80443,00443,00368.262
17. Apr. 2024446,70454,00442,90445,70445,70384.522
16. Apr. 2024449,10452,50443,50445,60445,60354.344
15. Apr. 2024452,80455,40450,30453,70453,70221.250
12. Apr. 2024453,00454,20448,40451,50451,50665.744
12. Apr. 202426 Dividende
11. Apr. 2024472,60474,10466,80469,20443,20467.805
10. Apr. 2024472,60475,10467,50475,10448,77341.572
09. Apr. 2024475,00476,50469,70470,80444,71312.191
08. Apr. 2024475,00476,40473,20475,40449,06202.770
05. Apr. 2024476,00476,40471,60473,60447,36292.434
04. Apr. 2024477,90482,30477,80479,00452,46269.825
03. Apr. 2024481,80483,10476,50478,30451,80382.030
02. Apr. 2024486,40487,60481,00483,60456,80270.914
28. März 2024483,60488,00483,60486,30459,35253.381
27. März 2024485,00487,60483,40485,00458,12292.846
26. März 2024485,00487,60484,50485,40458,50279.095
25. März 2024484,90486,40481,00485,20458,31292.873
22. März 2024484,30487,30484,20484,90458,03220.369
21. März 2024489,90492,90485,60485,60458,69325.193
20. März 2024486,70490,20486,30488,10461,05417.166
19. März 2024485,30487,10482,60486,30459,35347.337
18. März 2024485,50487,20483,00485,50458,60321.671
15. März 2024485,00488,50484,80486,60459,641.020.368
14. März 2024486,60488,10485,30486,60459,64424.793
13. März 2024485,80488,40485,20487,30460,30374.651
12. März 2024483,00485,90481,10485,30458,41252.122
11. März 2024477,90482,70476,60482,70455,95283.772
08. März 2024480,00481,80478,30478,40451,89338.363
07. März 2024475,20479,90475,20478,80452,27357.366
06. März 2024469,60474,30469,10474,30448,02197.561
05. März 2024465,20470,20464,00470,20444,14176.736
04. März 2024467,10467,20461,90465,50439,71234.167
01. März 2024472,10473,60466,70467,00441,12266.611
29. Feb. 2024470,40473,60468,80470,00443,96439.182
28. Feb. 2024468,50471,50466,90470,40444,33323.776
27. Feb. 2024465,00467,20463,40465,00439,23235.120
26. Feb. 2024460,70466,60460,40465,30439,52250.608
23. Feb. 2024460,00463,80459,40463,00437,34283.764
22. Feb. 2024452,40461,80451,90458,90433,47720.707
21. Feb. 2024443,80447,90442,20447,10422,32245.728
20. Feb. 2024441,40445,80440,40443,90419,30353.353
19. Feb. 2024442,40442,90440,20440,50416,09141.116
16. Feb. 2024441,80445,10441,10441,40416,94216.301
15. Feb. 2024438,60441,70437,60441,60417,13217.376
14. Feb. 2024435,60438,90435,20437,40413,16265.121
13. Feb. 2024433,10437,40433,10436,30412,12258.659
12. Feb. 2024433,80433,80430,70432,30408,34287.173
09. Feb. 2024433,00434,70428,20429,90406,08243.716
08. Feb. 2024439,00439,50432,70432,70408,72417.203
07. Feb. 2024440,90443,00439,70441,40416,94215.652
06. Feb. 2024442,00444,20438,50439,80415,43171.570
05. Feb. 2024437,00440,70436,90440,70416,28161.194
02. Feb. 2024434,40438,20432,50437,30413,07194.924
01. Feb. 2024436,80437,60431,30432,40408,44328.743
31. Jan. 2024442,40444,30439,10439,10414,77248.128
30. Jan. 2024438,60442,50436,90438,40414,11344.733
29. Jan. 2024443,50445,20441,70444,00419,40170.475
26. Jan. 2024439,70444,30439,70442,70418,17179.682
25. Jan. 2024440,00442,00439,10441,80417,32208.736
24. Jan. 2024439,50441,40437,10441,40416,94243.024
23. Jan. 2024441,80443,40437,90438,90414,58306.320
22. Jan. 2024436,50441,90436,50441,80417,32232.728
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...