Deutsche Märkte geschlossen

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
440,70-2,00 (-0,45%)
Börsenschluss: 05:30PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022443,90444,70439,60440,70440,70242.655
11. Aug. 2022441,00445,60438,00442,70442,70399.289
10. Aug. 2022427,70435,20427,70435,20435,20436.074
09. Aug. 2022422,90429,50421,90428,50428,50266.472
08. Aug. 2022420,90424,80420,30423,90423,90188.963
05. Aug. 2022417,00420,30414,30419,50419,50213.084
04. Aug. 2022417,30420,30415,90417,00417,00280.688
03. Aug. 2022413,90419,40412,90418,10418,10236.086
02. Aug. 2022415,00417,00410,80414,10414,10227.888
29. Juli 2022411,10416,40408,20414,90414,90267.183
28. Juli 2022414,10414,70407,60408,90408,90210.532
27. Juli 2022413,50414,90409,70411,80411,80163.581
26. Juli 2022414,00414,20409,50411,10411,10228.907
25. Juli 2022408,90413,50407,50412,20412,20198.441
22. Juli 2022408,00409,30405,30408,80408,80188.653
21. Juli 2022410,50411,00405,00407,00407,00272.112
20. Juli 2022418,00418,10410,00411,10411,10208.526
19. Juli 2022410,60417,20410,10415,80415,80213.078
18. Juli 2022415,00418,40412,40413,40413,40176.681
15. Juli 2022408,90413,80407,50413,40413,40291.710
14. Juli 2022417,30417,50406,90410,20410,20258.323
13. Juli 2022420,50421,20414,80417,00417,00371.240
12. Juli 2022421,30426,50419,10425,40425,40250.753
11. Juli 2022419,40424,70417,80421,90421,90372.197
08. Juli 2022414,30423,60413,50422,10422,10312.295
07. Juli 2022414,60417,70411,60415,30415,30253.617
06. Juli 2022408,90412,00405,20408,60408,60221.923
05. Juli 2022423,50423,50405,40405,40405,40372.214
04. Juli 2022421,30424,40421,10422,20422,20161.843
01. Juli 2022413,20423,00412,40419,90419,90229.648
30. Juni 2022413,10415,20409,30415,20415,20289.660
29. Juni 2022415,40420,10414,80417,80417,80223.976
28. Juni 2022418,00420,90417,00418,30418,30252.378
27. Juni 2022418,90421,80413,50416,70416,70242.026
24. Juni 2022404,10418,50403,20418,00418,00320.614
23. Juni 2022406,90407,30401,10401,10401,10293.894
22. Juni 2022410,00411,10404,30409,70409,70250.062
21. Juni 2022414,20418,10412,20412,20412,20273.472
20. Juni 2022408,50414,20405,70414,20414,20307.589
17. Juni 2022413,50413,80405,70408,50408,50892.338
16. Juni 2022421,00422,50408,40412,30412,30553.902
15. Juni 2022424,40431,70422,40426,10426,10520.047
14. Juni 2022417,20421,60415,00419,10419,10402.521
13. Juni 2022415,90419,50412,80417,20417,20417.399
10. Juni 2022430,00430,10419,20422,40422,40394.471
09. Juni 2022433,80435,70431,60432,80432,80247.162
08. Juni 2022439,80439,80430,10432,80432,80287.322
07. Juni 2022437,70443,80437,70439,60439,60319.356
03. Juni 2022434,20436,80432,30435,70435,70196.989
02. Juni 2022435,00436,90433,80436,20436,20139.510
01. Juni 2022441,40442,90436,20436,20436,20239.052
31. Mai 2022438,00440,80435,00438,00438,00750.030
30. Mai 2022442,90443,40438,00440,50440,50292.323
27. Mai 2022446,00446,40438,40441,70441,70249.781
25. Mai 2022444,40446,30440,90441,70441,70235.673
24. Mai 2022438,00441,00437,20439,90439,90305.355
23. Mai 2022436,70440,50435,00440,00440,00292.905
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
08. Apr. 202222 Dividende
07. Apr. 2022454,50456,90452,30452,80430,80518.857
06. Apr. 2022454,00457,50451,00454,20432,13384.386
05. Apr. 2022442,90453,50442,80453,50431,47493.465
04. Apr. 2022459,50460,20446,80451,20429,28759.577
01. Apr. 2022457,00461,70456,60461,00438,60363.466
31. März 2022459,00460,50456,70456,80434,61429.178
30. März 2022457,30459,40456,40457,00434,80304.714
29. März 2022455,70460,60453,80457,90435,65475.924
28. März 2022450,00457,50449,80451,40429,47299.890
25. März 2022446,60448,90438,80448,80426,99326.504
24. März 2022451,40451,90444,10447,70425,95447.646
23. März 2022457,80458,10452,70452,70430,70319.497
22. März 2022449,60459,20448,80455,70433,56438.191
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...