Deutsche Märkte geschlossen

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
432,20-1,70 (-0,39%)
Börsenschluss: 05:30PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 2022435,50435,90429,70432,20432,20641.769
19. Mai 2022449,10450,60432,60433,90433,90578.711
18. Mai 2022456,80459,40451,90452,50452,50335.725
17. Mai 2022458,10459,10455,30456,80456,80269.217
16. Mai 2022457,40461,20455,10455,10455,10337.589
13. Mai 2022454,60459,50454,20458,60458,60376.800
12. Mai 2022446,20453,50437,40452,10452,10497.880
11. Mai 2022446,30450,00442,50445,40445,40410.916
10. Mai 2022439,70446,30438,70442,10442,10306.507
09. Mai 2022447,40448,60436,80436,80436,80367.380
06. Mai 2022447,70451,10444,90447,30447,30413.552
05. Mai 2022450,00452,70445,60447,40447,40410.526
04. Mai 2022447,40448,70444,70447,10447,10205.675
03. Mai 2022443,10447,60442,70446,70446,70243.487
02. Mai 2022444,50446,70442,10442,90442,90267.331
29. Apr. 2022444,20447,20443,60445,90445,90326.977
28. Apr. 2022440,90444,10438,90442,40442,40525.206
27. Apr. 2022432,50436,40427,50436,40436,40460.721
26. Apr. 2022441,00441,80432,70432,80432,80503.211
25. Apr. 2022441,10441,90435,80436,70436,70406.135
22. Apr. 2022449,10452,80445,70447,10447,10417.931
21. Apr. 2022454,70458,10452,80452,80452,80310.870
20. Apr. 2022450,00454,30449,50454,30454,30366.316
19. Apr. 2022459,90459,90449,00449,00449,00513.889
14. Apr. 2022452,60460,20452,00459,90459,90414.777
13. Apr. 2022454,80457,20447,50450,50450,50294.454
12. Apr. 2022451,10455,80449,10455,30455,30344.542
11. Apr. 2022445,00455,90444,90455,90455,90757.789
08. Apr. 2022438,50443,50435,00443,50443,50905.005
07. Apr. 2022454,50456,90452,30452,80452,80518.857
06. Apr. 2022454,00457,50451,00454,20454,20384.386
05. Apr. 2022442,90453,50442,80453,50453,50493.465
04. Apr. 2022459,50460,20446,80451,20451,20759.577
01. Apr. 2022457,00461,70456,60461,00461,00363.466
31. März 2022459,00460,50456,70456,80456,80429.178
30. März 2022457,30459,40456,40457,00457,00304.714
29. März 2022455,70460,60453,80457,90457,90475.924
28. März 2022450,00457,50449,80451,40451,40299.890
25. März 2022446,60448,90438,80448,80448,80326.504
24. März 2022451,40451,90444,10447,70447,70447.646
23. März 2022457,80458,10452,70452,70452,70319.497
22. März 2022449,60459,20448,80455,70455,70438.191
21. März 2022446,00448,90444,00447,50447,50558.953
18. März 2022441,50444,80439,60444,80444,801.111.928
17. März 2022437,80441,00435,00441,00441,00397.732
16. März 2022440,00442,40434,90436,00436,00467.511
15. März 2022427,70433,90423,60432,60432,60323.939
14. März 2022426,90432,20426,70428,30428,30436.231
11. März 2022415,50429,30415,50422,50422,50585.755
10. März 2022414,60417,90407,30412,50412,50528.716
09. März 2022404,00412,70401,70411,60411,60640.703
08. März 2022385,00400,40384,50393,70393,70708.634
07. März 2022386,60393,20376,20389,70389,70816.313
04. März 2022407,10408,30393,80395,80395,80609.766
03. März 2022410,40414,90409,40410,40410,40372.290
02. März 2022406,00413,50402,40411,20411,20588.935
01. März 2022417,30422,80408,00410,00410,00578.738
28. Feb. 2022414,40421,60413,50421,60421,60601.741
25. Feb. 2022415,30424,00413,20422,70422,70588.068
24. Feb. 2022410,00417,00408,00412,70412,70742.197
23. Feb. 2022425,00430,20423,00425,10425,10408.799
22. Feb. 2022415,50424,50413,20424,00424,00527.378
21. Feb. 2022435,10436,50424,50425,90425,90575.863
18. Feb. 2022434,00438,80431,70433,80433,80433.037
17. Feb. 2022441,80442,50431,00434,80434,80523.083
16. Feb. 2022447,00447,40441,50442,00442,00288.133
15. Feb. 2022441,00446,20440,10445,10445,10277.327
14. Feb. 2022448,70449,80440,50443,00443,00492.761
11. Feb. 2022448,10451,70445,10451,70451,70398.656
10. Feb. 2022452,00454,00438,20446,10446,10651.549
09. Feb. 2022446,70452,90445,50451,60451,60428.518
08. Feb. 2022442,00447,20440,50445,50445,50311.969
07. Feb. 2022442,90444,30439,80444,30444,30366.836
04. Feb. 2022446,00446,80436,10438,50438,50333.009
03. Feb. 2022442,40445,90441,70443,80443,80320.710
02. Feb. 2022441,60443,00439,80441,40441,40259.663
01. Feb. 2022442,90444,20439,30440,00440,00309.579
31. Jan. 2022443,00443,70438,10440,70440,70296.600
28. Jan. 2022446,00446,00436,10441,00441,00483.441
27. Jan. 2022437,50446,10436,30446,10446,10527.964
26. Jan. 2022434,20441,70434,20438,40438,40302.289
25. Jan. 2022425,00433,90424,50432,10432,10459.357
24. Jan. 2022430,20432,10418,30423,10423,10536.609
21. Jan. 2022435,40438,00430,80433,20433,20544.956
20. Jan. 2022440,00440,60434,00439,80439,80317.813
19. Jan. 2022440,00443,00437,90439,60439,60375.357
18. Jan. 2022436,90439,90435,60438,70438,70274.460
17. Jan. 2022435,00439,60434,90439,60439,60348.293
14. Jan. 2022434,40435,40432,20434,90434,90309.856
13. Jan. 2022431,60437,20431,30436,80436,80585.372
12. Jan. 2022429,40432,60428,40430,60430,60376.581
11. Jan. 2022425,00427,70422,30427,70427,70418.576
10. Jan. 2022420,30423,40420,10423,40423,40491.915
07. Jan. 2022413,90420,00413,60420,00420,00305.277
06. Jan. 2022410,40415,70408,70413,90413,90320.754
05. Jan. 2022410,70413,50410,40413,00413,00305.890
04. Jan. 2022407,20412,20406,10410,30410,30364.441
03. Jan. 2022402,90406,60401,30406,60406,60250.934
30. Dez. 2021401,50402,50400,00400,40400,40217.343
29. Dez. 2021402,70404,40399,60401,80401,80159.746
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...