Deutsche Märkte öffnen in 8 Stunden 9 Minuten

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
449,70-0,90 (-0,20%)
Börsenschluss: 05:31PM CET
Zeitraum:
12. Dez. 2022 - 12. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023450,10450,60443,60449,70449,70342.491
08. Dez. 2023450,00450,90446,60450,60450,60324.094
07. Dez. 2023447,10450,60446,90450,20450,20263.627
06. Dez. 2023444,00448,80443,70447,00447,00275.382
05. Dez. 2023440,00444,40439,30444,40444,40254.018
04. Dez. 2023438,90441,50437,20441,00441,00156.802
01. Dez. 2023439,70441,70438,20438,70438,70222.938
30. Nov. 2023435,60438,10434,80437,90437,90646.727
29. Nov. 2023433,20435,80430,10435,50435,50231.493
28. Nov. 2023433,90437,50433,00434,90434,90193.775
27. Nov. 2023435,90437,40434,80435,80435,80148.895
24. Nov. 2023434,00437,80432,90435,80435,80280.069
23. Nov. 2023432,00434,10430,20433,80433,80285.510
22. Nov. 2023434,00435,20431,50431,60431,60236.606
21. Nov. 2023432,60435,00430,40433,10433,10252.045
20. Nov. 2023437,30438,50433,60436,10436,10269.969
17. Nov. 2023432,50438,30432,30437,00437,00332.104
16. Nov. 2023430,00432,20425,60430,20430,20425.665
15. Nov. 2023435,10435,90431,20432,50432,50339.825
14. Nov. 2023436,00437,60432,60435,10435,10226.413
13. Nov. 2023431,00434,90431,00434,40434,40504.861
10. Nov. 2023432,80436,20429,80431,00431,00353.063
09. Nov. 2023433,50435,50429,90432,00432,00421.675
08. Nov. 2023430,90435,20427,60433,60433,60326.841
07. Nov. 2023435,00436,50433,00433,20433,20175.855
06. Nov. 2023436,40437,30433,30435,10435,10271.521
03. Nov. 2023438,30439,00435,70437,30437,30212.970
02. Nov. 2023436,60439,90434,50438,50438,50277.868
01. Nov. 2023432,00438,40432,00436,80436,80262.225
31. Okt. 2023429,50432,60428,40430,60430,60319.772
30. Okt. 2023424,00428,70423,40428,20428,20233.670
27. Okt. 2023425,80429,30423,30424,40424,40136.858
26. Okt. 2023425,50427,30421,20426,80426,80162.142
25. Okt. 2023420,00426,50419,90426,40426,40194.540
24. Okt. 2023419,40420,70417,00420,00420,00149.221
23. Okt. 2023417,90419,20414,80417,00417,00161.176
20. Okt. 2023421,60422,80416,90417,20417,20307.757
19. Okt. 2023428,50428,50424,20425,70425,70243.700
18. Okt. 2023432,00435,30429,40429,40429,40310.273
17. Okt. 2023428,10432,20426,60431,10431,10221.503
16. Okt. 2023429,20429,90426,00427,70427,70212.879
13. Okt. 2023426,70429,20424,80428,10428,10196.595
12. Okt. 2023427,60428,20425,40426,80426,80206.334
11. Okt. 2023425,00428,60424,00427,40427,40209.258
10. Okt. 2023422,00427,50421,80425,50425,50247.430
09. Okt. 2023416,80421,70414,40420,80420,80162.170
06. Okt. 2023413,70419,10413,20418,60418,60214.501
05. Okt. 2023411,60413,50409,90412,00412,00233.475
04. Okt. 2023410,50412,10407,60409,80409,80266.586
03. Okt. 2023413,10415,20410,10411,50411,50193.501
02. Okt. 2023420,40420,70412,00412,90412,90278.754
29. Sept. 2023420,90423,10417,20420,10420,10220.479
28. Sept. 2023420,70421,20415,50421,00421,00153.878
27. Sept. 2023422,20423,30419,10419,30419,30197.440
26. Sept. 2023419,70423,80418,80423,50423,50245.685
25. Sept. 2023425,20426,90421,50423,50423,50190.264
22. Sept. 2023428,00429,10425,80426,90426,90219.968
21. Sept. 2023426,90432,60426,30430,30430,30252.809
20. Sept. 2023428,10430,60425,20429,80429,80203.195
19. Sept. 2023428,70432,00426,30427,30427,30251.277
18. Sept. 2023426,60428,50425,40426,30426,30242.799
15. Sept. 2023424,90428,70424,70425,70425,70973.242
14. Sept. 2023418,70424,10416,80423,80423,80279.209
13. Sept. 2023417,20419,20414,40418,70418,70205.673
12. Sept. 2023415,00418,90414,90417,50417,50184.681
11. Sept. 2023413,60414,80411,10414,60414,60194.571
08. Sept. 2023414,30415,20409,60411,00411,00242.952
07. Sept. 2023413,90416,00412,10413,60413,60159.296
06. Sept. 2023411,60413,70409,10413,50413,50179.391
05. Sept. 2023411,40415,10410,30413,50413,50171.395
04. Sept. 2023418,10419,00411,90412,30412,30167.439
01. Sept. 2023414,20417,30413,90415,50415,50151.683
31. Aug. 2023413,40418,20413,20415,00415,00372.041
30. Aug. 2023413,20415,10412,00412,90412,90133.316
29. Aug. 2023411,50414,20411,20413,20413,20154.311
28. Aug. 2023408,50411,80408,50410,10410,10123.332
25. Aug. 2023407,60410,40406,10407,30407,30149.636
24. Aug. 2023408,70409,80404,90407,10407,10186.651
23. Aug. 2023406,00408,20404,90406,60406,60183.974
22. Aug. 2023407,50408,80404,80405,30405,30162.106
21. Aug. 2023405,30409,50405,10407,30407,30179.931
18. Aug. 2023406,90407,50401,70405,70405,70254.104
17. Aug. 2023410,00411,70407,30407,60407,60217.273
16. Aug. 2023410,10413,40408,50410,90410,90175.241
15. Aug. 2023414,60414,60409,10411,00411,00177.536
14. Aug. 2023413,50416,50410,10414,70414,70213.103
11. Aug. 2023420,20421,00413,20414,40414,40299.815
10. Aug. 2023423,70433,00418,20422,80422,80445.727
09. Aug. 2023419,50422,80418,30420,20420,20174.650
08. Aug. 2023417,00420,90415,10417,10417,10174.827
07. Aug. 2023416,10418,90415,60418,90418,90147.460
04. Aug. 2023413,80417,20413,00416,90416,90197.678
03. Aug. 2023415,10417,30411,80413,40413,40191.926
02. Aug. 2023416,90420,00414,40416,00416,00290.551
31. Juli 2023426,70426,70420,70420,80420,80271.585
28. Juli 2023428,20429,40426,50427,10427,10153.368
27. Juli 2023426,00427,60419,80427,60427,60269.799
26. Juli 2023424,60427,20420,60424,20424,20242.298
25. Juli 2023422,90424,10421,50423,20423,20141.793
24. Juli 2023424,00426,00421,50422,30422,30158.027
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...