Deutsche Märkte geschlossen

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
385,80+6,00 (+1,58%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2021401,00404,20400,80404,20404,20330.694
03. Sept. 2021402,20402,80398,10399,30399,30262.761
02. Sept. 2021405,60406,00400,80403,50403,50273.083
01. Sept. 2021404,50407,50403,40404,60404,60259.365
31. Aug. 2021401,60404,40399,20402,00402,00510.976
30. Aug. 2021402,20402,60399,70401,70401,70339.049
27. Aug. 2021401,80403,70401,20402,60402,60208.676
26. Aug. 2021402,60404,00401,20402,70402,70264.127
25. Aug. 2021408,00408,00403,80404,60404,60197.911
24. Aug. 2021408,40408,80405,80406,80406,80183.858
23. Aug. 2021407,70409,20406,70407,40407,40233.550
20. Aug. 2021404,30406,70402,20405,60405,60296.623
19. Aug. 2021401,80405,90398,80404,40404,40379.766
18. Aug. 2021403,60408,20402,60407,90407,90303.768
17. Aug. 2021404,10404,90400,80403,60403,60270.201
16. Aug. 2021407,00408,30402,50405,10405,10397.022
13. Aug. 2021406,20408,50404,70408,10408,10378.742
12. Aug. 2021395,90407,50395,90404,90404,90798.106
11. Aug. 2021389,00390,90387,50390,00390,00298.014
10. Aug. 2021385,40388,40385,20388,20388,20303.969
09. Aug. 2021380,30386,50380,30386,40386,40350.713
06. Aug. 2021375,50382,20375,50381,00381,00340.968
05. Aug. 2021374,10377,10374,00375,70375,70300.795
04. Aug. 2021370,60374,10369,80373,10373,10285.207
03. Aug. 2021368,60370,70366,40369,30369,30266.990
02. Aug. 2021367,30371,20367,30368,10368,10252.964
30. Juli 2021365,50367,90364,00365,80365,80258.652
29. Juli 2021368,00369,30366,60367,40367,40215.857
28. Juli 2021368,70370,30366,10367,40367,40226.873
27. Juli 2021367,70368,00364,50367,20367,20218.078
26. Juli 2021365,80368,60362,90368,60368,60222.428
23. Juli 2021368,00369,00366,20366,70366,70212.943
22. Juli 2021367,20369,70365,80366,00366,00244.516
21. Juli 2021361,00366,00359,20365,20365,20428.956
20. Juli 2021357,40361,50355,40358,90358,90410.059
19. Juli 2021362,00362,30352,90354,80354,80531.604
16. Juli 2021365,40367,80362,70364,30364,30346.458
15. Juli 2021365,00365,10361,20363,90363,90300.392
14. Juli 2021366,20367,30364,10365,90365,90279.025
13. Juli 2021367,50369,40367,10367,50367,50256.945
12. Juli 2021365,40368,40363,90367,50367,50254.200
09. Juli 2021361,00366,00360,10365,10365,10436.824
08. Juli 2021367,00367,00357,40360,00360,00493.866
07. Juli 2021365,70368,30365,00367,70367,70236.063
06. Juli 2021367,90367,90363,80364,70364,70276.468
05. Juli 2021367,50368,50363,10368,20368,20369.236
02. Juli 2021371,60373,20367,20367,60367,60446.161
01. Juli 2021373,20375,10370,10372,00372,00324.154
30. Juni 2021375,00375,00370,10371,20371,20465.419
29. Juni 2021375,00378,70374,70375,10375,10264.437
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 2021373,90376,40369,70374,80374,80342.594
18. Juni 2021380,00381,10372,10375,80375,801.372.073
17. Juni 2021379,00386,70378,50381,00381,00743.676
16. Juni 2021376,00378,80374,30378,20378,20358.805
15. Juni 2021372,50376,10372,50374,00374,00363.201
14. Juni 2021370,90372,90370,30371,50371,50236.974
11. Juni 2021366,60370,70364,50370,20370,20407.601
10. Juni 2021371,50372,50368,20368,20368,20420.925
09. Juni 2021373,60373,60368,70370,90370,90364.788
08. Juni 2021373,90375,60370,90373,20373,20388.273
07. Juni 2021377,70378,10373,70373,80373,80268.127
04. Juni 2021377,70378,00375,70377,50377,50191.877
03. Juni 2021376,00377,50374,60376,70376,70238.620
02. Juni 2021379,00379,00376,40376,80376,80310.837
01. Juni 2021377,60379,60376,90378,50378,50230.099
31. Mai 2021377,20378,80375,60375,60375,60158.339
28. Mai 2021377,10380,70375,50378,70378,70355.604
27. Mai 2021373,80378,00372,90374,40374,40726.420
26. Mai 2021374,10375,30372,10374,40374,40306.281
25. Mai 2021375,00375,70372,10374,00374,00409.903
21. Mai 2021374,50375,80370,40374,70374,70331.279
20. Mai 2021377,40377,60372,70374,60374,60373.552
19. Mai 2021376,50377,50372,50375,10375,10345.090
18. Mai 2021381,30383,00376,90378,90378,90624.026
17. Mai 2021383,00383,70380,50380,70380,70321.451
14. Mai 2021381,00383,50380,40381,90381,90352.497
12. Mai 2021381,20382,10375,60379,10379,10411.156
11. Mai 2021385,40385,80379,10380,40380,40426.888
10. Mai 2021387,00388,80385,60387,00387,00419.676
07. Mai 2021383,30386,40382,60385,70385,70353.835
06. Mai 2021379,90382,50378,90380,80380,80479.901
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...