Deutsche Märkte geschlossen

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
381,90+2,80 (+0,74%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
05. Mai 2021374,00377,20374,00376,30376,30344.720
04. Mai 2021380,30381,20371,20371,80371,80842.099
03. Mai 2021376,00379,60375,00378,70378,70266.897
30. Apr. 2021376,80379,00374,60374,70374,70418.715
29. Apr. 2021379,70379,90375,30376,20376,20430.008
28. Apr. 2021376,70379,50376,70378,60378,60420.236
27. Apr. 2021380,00380,00375,20376,20376,20434.257
26. Apr. 2021377,20380,30377,20379,40379,40287.219
23. Apr. 2021374,00377,70374,00377,70377,70407.599
22. Apr. 2021378,00379,00374,00375,50375,50467.465
21. Apr. 2021378,80380,80375,60378,40378,40549.429
20. Apr. 2021383,00384,00376,70377,80377,80552.511
19. Apr. 2021382,90384,80381,10382,50382,50391.173
16. Apr. 2021379,60381,60378,10381,60381,60577.428
15. Apr. 2021378,90380,50376,80378,10378,10681.743
14. Apr. 2021379,10381,60377,50379,20379,20508.692
13. Apr. 2021384,70385,90377,40379,70379,70783.212
12. Apr. 2021386,50386,50382,70384,40384,40551.686
09. Apr. 2021386,50387,60383,90385,50385,50984.073
09. Apr. 202120 Dividende
08. Apr. 2021407,50409,10400,10404,40384,40974.875
07. Apr. 2021405,20409,70404,60407,50387,35544.509
06. Apr. 2021409,00410,80405,90406,20386,11892.066
01. Apr. 2021404,30408,30403,70406,70386,59489.934
31. März 2021410,10411,10403,40403,40383,45446.756
30. März 2021408,00411,30406,50410,10389,82606.407
29. März 2021403,50408,20402,50405,40385,35516.889
26. März 2021401,00404,70400,90402,10382,21512.509
25. März 2021400,00400,10394,80400,00380,22500.877
24. März 2021397,90401,00395,90400,30380,50363.154
23. März 2021394,90400,00393,50398,50378,79359.884
22. März 2021392,50396,70391,00395,00375,46384.704
19. März 2021394,30396,90392,70394,90375,371.122.367
18. März 2021393,30399,60392,40397,30377,65747.995
17. März 2021391,20392,90388,90391,30371,95654.208
16. März 2021392,90395,90389,40391,20371,85522.541
15. März 2021392,00394,70391,10392,00372,61439.886
12. März 2021389,80392,10389,20391,90372,52599.383
11. März 2021394,30396,30389,60391,00371,66407.052
10. März 2021395,00397,50393,90394,90375,37321.618
09. März 2021398,70399,70395,00396,90377,27382.727
08. März 2021393,00399,80392,00399,30379,55438.456
05. März 2021392,10392,10387,50390,40371,09408.713
04. März 2021387,60395,40387,40395,40375,85704.638
03. März 2021386,60390,00385,50388,50369,29457.957
02. März 2021377,20386,70376,20385,90366,81448.591
01. März 2021373,90379,30373,90376,40357,78349.133
26. Feb. 2021375,00377,80370,60371,50353,13492.453
25. Feb. 2021381,70383,10379,10379,10360,35382.678
24. Feb. 2021373,20380,90373,00379,50360,73457.504
23. Feb. 2021375,00378,30369,60373,10354,65359.977
22. Feb. 2021374,30376,30371,20375,00356,45286.527
19. Feb. 2021373,50376,50371,80375,00356,45308.813
18. Feb. 2021379,00379,40370,70372,00353,60327.350
17. Feb. 2021377,20377,70375,00376,30357,69343.017
16. Feb. 2021377,50378,40375,10377,20358,55306.853
15. Feb. 2021375,00378,00374,10377,00358,36338.627
12. Feb. 2021376,30377,60372,10372,70354,27737.576
11. Feb. 2021376,10377,50372,90375,30356,74676.157
10. Feb. 2021376,40381,30375,70379,60360,83488.020
09. Feb. 2021372,20375,30370,70375,00356,45275.667
08. Feb. 2021377,40378,50372,90373,70355,22312.543
05. Feb. 2021376,60378,40371,90374,10355,60318.177
04. Feb. 2021375,10378,00372,10375,30356,74325.855
03. Feb. 2021370,40375,30370,00373,30354,84483.225
02. Feb. 2021365,00369,00363,20367,40349,23421.422
01. Feb. 2021357,40363,80357,40363,80345,81434.739
29. Jan. 2021362,90366,00356,20356,20338,58623.452
28. Jan. 2021364,70369,00360,50368,00349,80530.174
27. Jan. 2021363,90370,00362,60366,70348,56616.506
26. Jan. 2021362,80369,40361,70367,70349,52397.493
25. Jan. 2021370,00370,90360,80361,60343,72514.658
22. Jan. 2021373,40373,50367,80369,20350,94354.385
21. Jan. 2021376,00378,20372,30373,50355,03395.861
20. Jan. 2021376,00378,60374,80376,00357,40324.119
19. Jan. 2021375,70378,90373,10374,80356,26408.327
18. Jan. 2021375,00375,70372,40375,20356,64264.750
15. Jan. 2021376,50378,30372,60375,10356,55635.383
14. Jan. 2021378,60380,50376,50378,20359,50384.321
13. Jan. 2021381,30382,50377,40377,90359,21441.572
12. Jan. 2021382,10383,50378,80382,10363,20411.272
11. Jan. 2021385,00385,40381,00382,80363,87321.688
08. Jan. 2021388,50390,60382,80384,40365,39417.897
07. Jan. 2021385,40389,60382,40387,70368,53518.476
06. Jan. 2021376,20385,60374,00384,90365,86693.258
05. Jan. 2021373,00376,90371,90373,30354,84469.854
04. Jan. 2021378,90379,00372,60374,70356,17394.751
30. Dez. 2020373,80375,60372,90373,50355,03221.925
29. Dez. 2020372,90374,70371,50373,40354,93292.368
28. Dez. 2020369,00375,00369,00375,00356,45309.642
23. Dez. 2020363,00367,10363,00367,10348,94250.651
22. Dez. 2020360,40365,60360,40364,20346,19304.426
21. Dez. 2020362,30362,70353,20359,70341,91585.031
18. Dez. 2020368,60370,10366,40368,50350,281.017.932
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...