Chubb Limited CB
NYSE · Vereinigte Staaten · Finanzen
$325,25-6,83 (-2,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $325,25 | -2,06 % | $330,92 | $330,99 | $325,23 | 1,43M |
| 2026-09-29 | $332,08 | +0,21 % | $329,31 | $332,42 | $328,14 | 1,21M |
| 2026-09-28 | $331,37 | -0,60 % | $333,84 | $334,25 | $329,68 | 2,69M |
| 2026-09-25 | $333,37 | -0,44 % | $335,24 | $335,54 | $332,78 |
| 1,52M |
| 2026-09-24 | $334,84 | -0,11 % | $337,31 | $339,06 | $334,74 | 1,17M |
| 2026-09-23 | $335,21 | -0,17 % | $336,00 | $339,66 | $334,25 | 1,82M |
| 2026-09-22 | $335,77 | -0,44 % | $336,28 | $337,64 | $333,06 | 1,45M |
| 2026-09-21 | $337,26 | -0,99 % | $339,65 | $341,34 | $337,23 | 934,00K |
| 2026-09-18 | $340,64 | -0,37 % | $339,41 | $341,74 | $338,29 | 4,32M |
| 2026-09-17 | $341,90 | +0,11 % | $341,79 | $342,65 | $337,24 | 1,49M |
| 2026-09-16 | $341,53 | -0,10 % | $340,25 | $344,52 | $339,70 | 1,54M |
| 2026-09-15 | $341,86 | 0,00 % | $341,36 | $342,72 | $339,67 | 1,62M |
| 2026-09-14 | $341,85 | +1,06 % | $342,71 | $343,97 | $339,85 | 924,40K |
| 2026-09-11 | $338,25 | -0,12 % | $340,71 | $340,71 | $335,67 | 1,15M |
| 2026-09-10 | $338,67 | +0,31 % | $341,20 | $342,90 | $337,22 | 1,22M |
| 2026-09-09 | $337,62 | +0,29 % | $335,36 | $338,41 | $333,63 | 1,28M |
| 2026-09-08 | $336,64 | -1,45 % | $340,00 | $341,71 | $336,63 | 1,62M |
| 2026-09-04 | $341,59 | -1,91 % | $345,50 | $347,68 | $340,71 | 2,40M |
| 2026-09-03 | $348,25 | +2,60 % | $342,03 | $349,03 | $340,69 | 1,93M |
| 2026-09-02 | $339,42 | +0,20 % | $339,19 | $342,08 | $338,00 | 1,74M |
| 2026-09-01 | $338,74 | +0,04 % | $340,90 | $342,99 | $337,77 | 1,21M |
| 2026-08-31 | $338,60 | -0,39 % | $340,22 | $340,37 | $338,26 | 1,89M |
| 2026-08-28 | $339,92 | +0,48 % | $339,51 | $341,50 | $337,99 | 1,21M |
| 2026-08-27 | $338,31 | -1,59 % | $341,50 | $341,87 | $336,64 | 1,20M |
| 2026-08-26 | $343,77 | +0,19 % | $342,78 | $347,04 | $342,65 | 998,70K |
| 2026-08-25 | $343,11 | -0,79 % | $345,38 | $346,22 | $341,40 | 1,78M |
| 2026-08-24 | $345,83 | +1,42 % | $342,96 | $346,79 | $342,55 | 2,45M |
| 2026-08-21 | $340,99 | -0,55 % | $343,63 | $345,44 | $340,67 | 1,97M |
| 2026-08-20 | $342,87 | +0,57 % | $340,89 | $344,31 | $340,19 | 2,07M |
| 2026-08-19 | $340,92 | -1,27 % | $344,46 | $348,45 | $340,69 | 1,71M |
| 2026-08-18 | $345,29 | +1,30 % | $346,90 | $348,78 | $344,36 | 1,52M |
| 2026-08-17 | $340,86 | -0,81 % | $344,95 | $347,49 | $340,73 | 1,38M |
| 2026-08-14 | $343,64 | -0,25 % | $344,50 | $345,70 | $342,70 | 2,43M |
| 2026-08-13 | $344,50 | +0,34 % | $345,33 | $347,00 | $342,61 | 2,04M |
| 2026-08-12 | $343,33 | -1,08 % | $344,17 | $348,70 | $342,78 | 1,20M |
| 2026-08-11 | $347,07 | -0,35 % | $346,70 | $349,64 | $346,56 | 1,10M |
| 2026-08-10 | $348,30 | -0,57 % | $350,10 | $351,25 | $345,50 | 1,28M |
| 2026-08-07 | $350,31 | -1,05 % | $350,88 | $352,62 | $348,20 | 1,35M |
| 2026-08-06 | $354,03 | +0,42 % | $356,23 | $356,85 | $351,37 | 1,63M |
| 2026-08-05 | $352,54 | +1,22 % | $349,34 | $352,70 | $348,00 | 1,37M |
| 2026-08-04 | $348,30 | +0,02 % | $344,44 | $349,05 | $342,22 | 1,52M |
| 2026-08-03 | $348,23 | -0,70 % | $350,99 | $353,61 | $346,70 | 1,64M |
| 2026-07-31 | $350,68 | +0,15 % | $349,59 | $354,05 | $347,01 | 1,36M |
| 2026-07-30 | $350,15 | -3,25 % | $358,36 | $359,35 | $347,00 | 1,62M |
| 2026-07-29 | $361,90 | -0,44 % | $365,00 | $365,91 | $360,59 | 1,86M |
| 2026-07-28 | $363,50 | +1,28 % | $361,53 | $365,17 | $360,35 | 2,14M |
| 2026-07-27 | $358,91 | -0,23 % | $358,98 | $362,09 | $357,23 | 1,75M |
| 2026-07-24 | $359,75 | +1,84 % | $355,63 | $360,25 | $353,98 | 2,22M |
| 2026-07-23 | $353,25 | +2,92 % | $343,39 | $353,38 | $341,78 | 2,61M |
| 2026-07-22 | $343,23 | -3,26 % | $345,50 | $349,97 | $338,05 | 4,62M |
| 2026-07-21 | $354,80 | +0,64 % | $348,92 | $355,52 | $348,27 | 2,36M |
| 2026-07-20 | $352,53 | +0,11 % | $352,27 | $354,66 | $350,58 | 1,39M |
| 2026-07-17 | $352,16 | +2,46 % | $348,60 | $354,61 | $347,45 | 2,99M |
| 2026-07-16 | $343,70 | +1,86 % | $338,05 | $343,70 | $338,00 | 2,46M |
| 2026-07-15 | $337,44 | -2,54 % | $341,61 | $341,61 | $334,04 | 1,96M |
| 2026-07-14 | $346,22 | -2,40 % | $351,68 | $354,67 | $346,12 | 1,80M |
| 2026-07-13 | $354,74 | +1,99 % | $352,50 | $355,70 | $349,73 | 1,65M |
| 2026-07-10 | $347,83 | +0,01 % | $348,76 | $348,87 | $343,08 | 1,72M |
| 2026-07-09 | $347,80 | -2,05 % | $354,32 | $355,61 | $346,15 | 1,81M |
| 2026-07-08 | $355,09 | -1,17 % | $360,83 | $360,86 | $354,76 | 1,35M |
| 2026-07-07 | $359,30 | +0,78 % | $357,45 | $365,29 | $357,45 | 1,60M |
| 2026-07-06 | $356,53 | -1,28 % | $359,12 | $361,00 | $353,05 | 2,17M |
| 2026-07-02 | $361,17 | +2,68 % | $351,54 | $361,33 | $349,60 | 1,50M |
| 2026-07-01 | $351,73 | +3,23 % | $343,71 | $352,95 | $342,42 | 2,38M |
| 2026-06-30 | $340,74 | -0,74 % | $343,37 | $344,85 | $339,81 | 1,34M |
| 2026-06-29 | $343,29 | +0,54 % | $340,00 | $343,67 | $339,19 | 1,50M |
| 2026-06-26 | $341,44 | +3,21 % | $335,02 | $342,71 | $331,42 | 3,34M |
| 2026-06-25 | $330,82 | -1,29 % | $334,19 | $337,87 | $330,02 | 1,14M |
| 2026-06-24 | $335,15 | +0,92 % | $334,00 | $337,44 | $330,44 | 1,35M |
| 2026-06-23 | $332,11 | +2,12 % | $330,88 | $333,17 | $326,39 | 1,23M |
| 2026-06-22 | $325,20 | +0,56 % | $325,37 | $330,03 | $324,57 | 1,76M |
| 2026-06-18 | $323,40 | -1,39 % | $327,99 | $329,95 | $322,00 | 2,96M |
| 2026-06-17 | $327,96 | -0,28 % | $327,56 | $331,20 | $326,14 | 1,43M |
| 2026-06-16 | $328,89 | +0,59 % | $329,52 | $331,99 | $326,00 | 1,05M |
| 2026-06-15 | $326,95 | -0,36 % | $324,96 | $328,45 | $323,70 | 1,41M |
| 2026-06-12 | $328,14 | +0,06 % | $325,62 | $328,65 | $319,71 | 1,60M |
| 2026-06-11 | $327,93 | -0,80 % | $330,58 | $332,79 | $327,68 | 1,35M |
| 2026-06-10 | $330,58 | +1,68 % | $328,94 | $333,55 | $326,36 | 1,43M |
| 2026-06-09 | $325,13 | +1,01 % | $321,88 | $328,67 | $321,61 | 1,72M |
| 2026-06-08 | $321,88 | -1,35 % | $325,78 | $326,31 | $321,85 | 1,69M |
| 2026-06-05 | $326,27 | +3,74 % | $317,59 | $328,60 | $316,31 | 1,91M |
| 2026-06-04 | $314,50 | +0,56 % | $316,75 | $319,96 | $313,81 | 2,95M |
| 2026-06-03 | $312,75 | +0,15 % | $312,19 | $316,11 | $311,62 | 1,79M |
| 2026-06-02 | $312,27 | +0,80 % | $309,14 | $314,46 | $308,61 | 1,40M |
| 2026-06-01 | $309,78 | -0,63 % | $310,12 | $313,28 | $309,43 | 1,75M |
| 2026-05-29 | $311,73 | -1,42 % | $315,78 | $316,48 | $310,68 | 3,97M |
| 2026-05-28 | $316,22 | -1,38 % | $320,01 | $321,30 | $316,00 | 1,71M |
| 2026-05-27 | $320,63 | -1,48 % | $325,07 | $327,93 | $320,47 | 1,44M |
| 2026-05-26 | $325,45 | -0,74 % | $328,00 | $329,78 | $323,81 | 1,51M |
| 2026-05-22 | $327,89 | -0,72 % | $331,00 | $331,98 | $327,39 | 1,40M |