Deutsche Märkte geschlossen

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
433,20-6,60 (-1,50%)
Börsenschluss: 05:30PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
28. Dez. 2021400,00404,00399,10404,00404,00163.352
27. Dez. 2021397,70400,10397,30398,90398,90101.521
23. Dez. 2021395,00398,80394,80398,00398,00174.205
22. Dez. 2021394,00394,10390,80393,70393,70159.003
21. Dez. 2021390,00394,00388,40394,00394,00235.604
20. Dez. 2021387,60387,70380,50387,20387,20344.217
17. Dez. 2021391,50392,30389,50391,80391,80791.797
16. Dez. 2021390,40393,90390,10391,20391,20338.999
15. Dez. 2021384,30388,60384,10387,30387,30251.046
14. Dez. 2021388,30389,30384,00384,00384,00261.825
13. Dez. 2021387,90388,80384,70384,90384,90245.242
10. Dez. 2021386,00389,60385,90387,30387,30219.350
09. Dez. 2021391,60392,10386,00387,70387,70262.659
08. Dez. 2021393,50395,10389,60392,20392,20236.628
07. Dez. 2021394,70396,00392,60393,80393,80224.469
06. Dez. 2021387,40393,70387,40392,20392,20309.856
03. Dez. 2021384,40387,50384,00385,50385,50254.807
02. Dez. 2021383,30384,90380,60384,10384,10300.807
01. Dez. 2021382,10387,10381,80385,30385,30318.699
30. Nov. 2021380,00382,00376,00379,10379,10601.250
29. Nov. 2021383,60386,80381,40381,80381,80342.809
26. Nov. 2021387,10387,10378,70382,70382,70477.064
25. Nov. 2021396,40396,70394,50395,80395,80146.177
24. Nov. 2021395,00399,60394,10396,40396,40281.697
23. Nov. 2021392,00394,80390,20393,70393,70314.579
22. Nov. 2021394,00394,30390,10393,00393,00294.000
19. Nov. 2021399,60399,60390,10392,50392,50457.223
18. Nov. 2021402,30402,60397,10398,00398,00274.757
17. Nov. 2021402,40403,70400,70402,50402,50195.363
16. Nov. 2021402,40403,80401,80402,40402,40178.356
15. Nov. 2021401,70403,40401,00402,40402,40159.118
12. Nov. 2021403,30405,00400,90402,00402,00279.959
11. Nov. 2021407,40407,40396,50401,50401,50450.045
10. Nov. 2021409,80409,80405,90409,40409,40299.837
09. Nov. 2021410,50410,90407,40408,70408,70216.195
08. Nov. 2021412,90412,90408,80411,00411,00266.611
05. Nov. 2021411,10415,10411,10412,30412,30245.832
04. Nov. 2021413,00414,90410,10410,90410,90299.788
03. Nov. 2021408,60411,00406,50411,00411,00295.047
02. Nov. 2021407,10408,80405,30408,50408,50172.294
01. Nov. 2021406,00408,30405,80407,60407,60246.436
29. Okt. 2021404,60406,60403,50405,90405,90258.924
28. Okt. 2021404,10405,90403,40405,10405,10239.834
27. Okt. 2021403,00405,80402,50405,20405,20208.854
26. Okt. 2021398,40406,60398,40404,10404,10344.141
25. Okt. 2021398,00398,40396,20398,00398,00193.635
22. Okt. 2021396,50398,00394,50397,50397,50252.124
21. Okt. 2021396,40396,90393,30396,10396,10199.342
20. Okt. 2021392,00397,30391,40397,30397,30269.817
19. Okt. 2021389,60392,80387,10392,30392,30187.757
18. Okt. 2021391,00392,80388,20388,70388,70227.355
15. Okt. 2021391,60394,30391,50392,10392,10252.778
14. Okt. 2021387,60391,40386,50390,40390,40256.909
13. Okt. 2021389,00389,00384,40386,70386,70215.108
12. Okt. 2021384,00389,20382,90389,00389,00185.030
11. Okt. 2021387,50388,50385,40386,90386,90155.242
08. Okt. 2021386,30387,50384,60387,50387,50181.892
07. Okt. 2021382,60387,90382,60385,30385,30295.871
06. Okt. 2021380,30381,30374,60380,60380,60358.140
05. Okt. 2021379,50382,60378,90381,30381,30299.143
04. Okt. 2021379,20382,80378,00380,00380,00247.793
01. Okt. 2021377,60381,00375,10381,00381,00402.760
30. Sept. 2021388,50389,50381,70383,60383,60304.078
29. Sept. 2021384,90387,70383,50385,50385,50354.541
28. Sept. 2021389,10390,90381,90382,80382,80380.659
27. Sept. 2021386,80389,80384,50387,60387,60345.249
24. Sept. 2021387,90388,00385,10385,10385,10376.061
23. Sept. 2021388,80390,50387,10388,20388,20269.762
22. Sept. 2021383,00386,90383,00385,80385,80374.814
21. Sept. 2021381,30384,90379,70379,80379,80383.672
20. Sept. 2021382,60382,60375,30379,30379,30424.923
17. Sept. 2021399,50400,30386,90388,50388,50852.240
16. Sept. 2021396,20398,60395,60396,30396,30342.070
15. Sept. 2021399,00399,50395,00395,30395,30437.404
14. Sept. 2021402,50402,60398,90399,00399,00329.331
13. Sept. 2021396,40402,40396,40401,20401,20243.831
10. Sept. 2021400,20401,90396,90396,90396,90240.905
09. Sept. 2021398,90400,90397,20399,70399,70267.833
08. Sept. 2021397,10401,90395,20400,40400,40402.569
07. Sept. 2021402,70402,80398,30399,10399,10342.542
06. Sept. 2021401,00404,20400,80404,20404,20332.284
03. Sept. 2021402,20402,80398,10399,30399,30262.761
02. Sept. 2021405,60406,00400,80403,50403,50273.083
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...