Deutsche Märkte schließen in 4 Stunden 2 Minuten

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
453,00-0,60 (-0,13%)
Ab 01:13PM CET. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023454,60454,70451,40453,00453,0074.771
26. Jan. 2023455,90456,20452,00453,60453,60227.571
25. Jan. 2023457,20459,00450,60453,90453,90296.713
24. Jan. 2023444,70455,60444,70454,70454,70428.412
23. Jan. 2023446,60448,40441,90443,00443,00303.239
20. Jan. 2023441,20445,80441,00445,70445,70339.903
19. Jan. 2023441,00443,20438,70439,80439,80387.368
18. Jan. 2023436,90442,40436,10440,60440,60280.274
17. Jan. 2023445,20447,30440,60441,20441,20348.637
16. Jan. 2023445,80446,00441,10445,00445,00266.616
13. Jan. 2023451,50451,90442,20444,90444,90332.858
12. Jan. 2023452,00454,20449,10450,80450,80336.999
11. Jan. 2023450,80451,00442,70449,40449,40379.992
10. Jan. 2023448,00450,30446,00449,10449,10357.491
09. Jan. 2023444,00450,70443,30449,80449,80386.571
06. Jan. 2023440,70445,20440,00444,30444,30260.947
05. Jan. 2023447,00447,80438,80440,80440,80365.232
04. Jan. 2023449,70453,30446,70448,70448,70304.185
03. Jan. 2023447,90451,20444,70449,30449,30247.127
30. Dez. 2022446,90446,90442,30442,30442,30193.976
29. Dez. 2022445,10448,40444,20448,40448,40130.266
28. Dez. 2022447,80449,50446,20447,10447,10158.250
27. Dez. 2022448,70449,80447,00448,80448,80131.709
23. Dez. 2022445,80447,20444,40447,10447,10159.916
22. Dez. 2022445,40448,20443,50445,10445,10219.740
21. Dez. 2022435,50444,40435,50444,40444,40224.406
20. Dez. 2022436,80437,70434,50435,30435,30297.725
19. Dez. 2022439,50441,00437,40438,50438,50402.302
16. Dez. 2022446,10448,30436,40438,50438,50992.428
15. Dez. 2022451,00451,00442,70445,50445,50404.848
14. Dez. 2022448,10452,10447,90451,70451,70261.507
13. Dez. 2022450,30452,90447,90448,00448,00315.301
12. Dez. 2022452,60452,60448,80450,50450,50315.454
09. Dez. 2022452,00454,30449,20452,60452,60400.718
08. Dez. 2022450,60451,90448,70450,90450,90249.096
07. Dez. 2022451,60453,00448,80450,10450,10317.934
06. Dez. 2022448,80453,80448,30451,90451,90242.464
05. Dez. 2022448,20452,40448,00451,90451,90239.546
02. Dez. 2022451,00453,50446,50450,00450,00301.232
01. Dez. 2022451,70457,50450,40453,70453,70292.305
30. Nov. 2022454,00458,30451,50452,90452,90812.030
29. Nov. 2022451,80453,80449,70452,00452,00222.374
28. Nov. 2022448,80452,30447,90451,90451,90242.314
25. Nov. 2022451,10451,40447,30450,90450,90255.932
24. Nov. 2022448,70451,80448,40449,10449,10177.641
23. Nov. 2022449,20452,00447,50447,90447,90216.793
22. Nov. 2022446,40449,80445,20447,50447,50222.364
21. Nov. 2022443,40448,30442,50445,40445,40360.084
18. Nov. 2022442,30443,80440,20441,80441,80517.152
17. Nov. 2022434,00438,40431,20437,80437,80483.313
16. Nov. 2022421,00435,20420,30433,30433,30384.707
15. Nov. 2022426,60428,80423,50424,60424,60257.685
14. Nov. 2022426,00429,20425,10426,60426,60244.764
11. Nov. 2022431,10433,80421,90423,80423,80403.208
10. Nov. 2022433,20434,40426,70431,80431,80445.929
09. Nov. 2022435,70437,30432,60436,20436,20206.961
08. Nov. 2022430,80436,20430,80434,10434,10224.163
07. Nov. 2022428,80433,90428,80431,30431,30254.947
04. Nov. 2022429,50431,40425,80429,50429,50272.021
03. Nov. 2022427,60429,80425,00428,90428,90197.085
02. Nov. 2022427,30429,90425,10427,40427,40190.410
01. Nov. 2022428,00431,50424,20425,20425,20185.890
31. Okt. 2022424,00427,50423,70427,30427,30231.996
28. Okt. 2022421,00425,00418,80423,70423,70186.230
27. Okt. 2022421,00425,60419,70423,40423,40198.703
26. Okt. 2022418,80421,10417,00421,10421,10198.289
25. Okt. 2022420,00422,00414,80420,40420,40274.108
24. Okt. 2022409,10418,90409,00417,20417,20321.525
21. Okt. 2022411,40415,00399,90409,10409,10550.238
20. Okt. 2022414,60418,90413,80416,30416,30307.994
19. Okt. 2022411,60416,60410,00416,60416,60277.479
18. Okt. 2022406,90411,70405,50408,30408,30234.287
17. Okt. 2022397,50408,20397,50404,90404,90223.082
14. Okt. 2022399,10404,40396,80398,30398,30350.756
13. Okt. 2022387,50393,30384,60392,10392,10266.744
12. Okt. 2022391,50392,00385,80389,50389,50216.337
11. Okt. 2022392,50394,70390,30392,50392,50225.852
10. Okt. 2022394,00398,30392,40395,80395,80307.577
07. Okt. 2022397,90400,80396,00397,40397,40181.050
06. Okt. 2022407,60409,90399,70400,00400,00194.884
05. Okt. 2022407,50409,80405,20408,10408,10192.041
04. Okt. 2022401,30411,70400,10409,80409,80277.979
03. Okt. 2022390,90399,40387,80399,40399,40315.647
30. Sept. 2022397,60401,00393,30395,00395,00280.879
29. Sept. 2022400,00400,80392,10395,50395,50341.100
28. Sept. 2022399,40400,60390,00398,00398,00405.952
27. Sept. 2022401,20405,40398,60402,90402,90314.819
26. Sept. 2022400,10404,00395,70398,60398,60386.481
23. Sept. 2022418,90419,50401,80404,70404,70449.786
22. Sept. 2022412,50424,20411,00419,10419,10339.874
21. Sept. 2022419,50420,60415,90419,30419,30255.601
20. Sept. 2022430,00432,60419,40421,50421,50328.467
19. Sept. 2022426,80430,20421,70429,70429,70174.451
16. Sept. 2022428,60432,40426,10426,10426,10683.004
15. Sept. 2022428,90431,60427,20430,60430,60225.013
14. Sept. 2022430,00431,10427,50428,90428,90198.771
13. Sept. 2022428,20435,70427,30431,10431,10336.399
12. Sept. 2022426,20428,80422,30426,90426,90272.242
09. Sept. 2022420,90426,70419,20424,60424,60259.275
08. Sept. 2022423,20427,00417,90421,00421,00208.766
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...