Zurich Insurance Group Ltd ZURN
SIX · İsviçre · Finans
CHF 559,80-7,20 (-%1,27)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 559,40 | -%1,34 | CHF 560,80 | CHF 562,00 | CHF 558,20 | 92,46K |
| 2026-09-30 | CHF 567,00 | -%1,12 | CHF 574,80 | CHF 578,20 | CHF 566,80 | 334,25K |
| 2026-09-29 | CHF 573,40 | -%0,80 | CHF 576,00 | CHF 580,40 | CHF 573,40 | 236,20K |
| 2026-09-28 | CHF 578,00 | -%0,55 | CHF 585,20 | CHF 587,00 | CHF 578,00 |
| 290,89K |
| 2026-09-25 | CHF 581,20 | +%0,35 | CHF 580,00 | CHF 584,00 | CHF 579,60 | 240,45K |
| 2026-09-24 | CHF 579,20 | -%0,79 | CHF 580,00 | CHF 580,20 | CHF 573,40 | 281,02K |
| 2026-09-23 | CHF 583,80 | -%0,82 | CHF 590,00 | CHF 592,20 | CHF 583,20 | 255,96K |
| 2026-09-22 | CHF 588,60 | -%2,13 | CHF 599,60 | CHF 599,60 | CHF 588,60 | 354,34K |
| 2026-09-21 | CHF 601,40 | +%0,80 | CHF 598,20 | CHF 602,60 | CHF 597,00 | 200,95K |
| 2026-09-18 | CHF 596,60 | -%1,81 | CHF 604,80 | CHF 605,20 | CHF 595,60 | 1,02M |
| 2026-09-17 | CHF 607,60 | +%0,73 | CHF 605,00 | CHF 609,00 | CHF 604,80 | 266,76K |
| 2026-09-16 | CHF 603,20 | +%0,40 | CHF 599,60 | CHF 603,20 | CHF 599,00 | 254,93K |
| 2026-09-15 | CHF 600,80 | +%1,14 | CHF 591,00 | CHF 604,40 | CHF 589,00 | 271,44K |
| 2026-09-14 | CHF 594,00 | +%0,99 | CHF 590,00 | CHF 596,20 | CHF 590,00 | 300,07K |
| 2026-09-11 | CHF 588,20 | +%0,51 | CHF 588,00 | CHF 590,60 | CHF 586,40 | 190,82K |
| 2026-09-10 | CHF 585,20 | -%0,03 | CHF 586,00 | CHF 591,40 | CHF 585,20 | 220,50K |
| 2026-09-09 | CHF 585,40 | -%0,91 | CHF 587,00 | CHF 588,60 | CHF 583,60 | 214,51K |
| 2026-09-08 | CHF 590,80 | -%1,04 | CHF 597,80 | CHF 597,80 | CHF 588,40 | 305,22K |
| 2026-09-07 | CHF 597,00 | -%0,76 | CHF 594,00 | CHF 598,60 | CHF 594,00 | 117,95K |
| 2026-09-04 | CHF 601,60 | -%0,46 | CHF 604,20 | CHF 604,60 | CHF 600,20 | 147,05K |
| 2026-09-03 | CHF 604,40 | +%1,72 | CHF 595,80 | CHF 604,40 | CHF 595,60 | 191,21K |
| 2026-09-02 | CHF 594,20 | -%0,30 | CHF 596,00 | CHF 598,00 | CHF 592,00 | 272,95K |
| 2026-09-01 | CHF 596,00 | +%0,57 | CHF 593,40 | CHF 596,60 | CHF 590,00 | 204,04K |
| 2026-08-31 | CHF 592,60 | -%0,20 | CHF 593,20 | CHF 596,00 | CHF 589,20 | 316,29K |
| 2026-08-28 | CHF 593,80 | +%0,51 | CHF 593,40 | CHF 595,80 | CHF 591,60 | 149,32K |
| 2026-08-27 | CHF 590,80 | -%1,17 | CHF 594,40 | CHF 595,60 | CHF 589,00 | 242,42K |
| 2026-08-26 | CHF 597,80 | +%0,47 | CHF 593,60 | CHF 599,40 | CHF 593,40 | 273,83K |
| 2026-08-25 | CHF 595,00 | +%0,92 | CHF 591,80 | CHF 595,00 | CHF 590,80 | 233,64K |
| 2026-08-24 | CHF 589,60 | +%0,61 | CHF 586,00 | CHF 590,40 | CHF 585,60 | 251,88K |
| 2026-08-21 | CHF 586,00 | +%0,27 | CHF 584,00 | CHF 586,60 | CHF 582,80 | 195,94K |
| 2026-08-20 | CHF 584,40 | -%0,41 | CHF 585,60 | CHF 585,80 | CHF 579,60 | 300,19K |
| 2026-08-19 | CHF 586,80 | -%1,15 | CHF 591,40 | CHF 594,80 | CHF 586,00 | 219,86K |
| 2026-08-18 | CHF 593,60 | +%0,27 | CHF 592,20 | CHF 594,60 | CHF 587,60 | 191,61K |
| 2026-08-17 | CHF 592,00 | -%0,13 | CHF 590,00 | CHF 595,20 | CHF 588,80 | 213,72K |
| 2026-08-14 | CHF 592,80 | +%0,51 | CHF 591,00 | CHF 594,40 | CHF 590,20 | 142,87K |
| 2026-08-13 | CHF 589,80 | +%0,10 | CHF 589,80 | CHF 593,00 | CHF 587,40 | 183,09K |
| 2026-08-12 | CHF 589,20 | +%0,17 | CHF 589,20 | CHF 590,40 | CHF 587,20 | 162,45K |
| 2026-08-11 | CHF 588,20 | -%0,98 | CHF 591,80 | CHF 593,80 | CHF 586,40 | 168,05K |
| 2026-08-10 | CHF 594,00 | +%0,13 | CHF 591,20 | CHF 594,40 | CHF 589,40 | 159,49K |
| 2026-08-07 | CHF 593,20 | +%0,71 | CHF 588,00 | CHF 594,60 | CHF 585,60 | 253,46K |
| 2026-08-06 | CHF 589,00 | -%3,00 | CHF 597,60 | CHF 598,00 | CHF 584,20 | 605,28K |
| 2026-08-05 | CHF 607,20 | -%0,30 | CHF 609,00 | CHF 612,40 | CHF 607,00 | 325,69K |
| 2026-08-04 | CHF 609,00 | -%1,04 | CHF 613,20 | CHF 615,40 | CHF 607,60 | 238,81K |
| 2026-08-03 | CHF 615,40 | -%0,06 | CHF 614,80 | CHF 618,00 | CHF 612,40 | 167,66K |
| 2026-07-31 | CHF 615,80 | +%0,16 | CHF 616,00 | CHF 619,00 | CHF 614,80 | 235,57K |
| 2026-07-30 | CHF 614,80 | -%0,39 | CHF 617,00 | CHF 622,40 | CHF 614,80 | 178,16K |
| 2026-07-29 | CHF 617,20 | -%0,84 | CHF 624,60 | CHF 625,00 | CHF 614,80 | 204,23K |
| 2026-07-28 | CHF 622,40 | -%0,19 | CHF 622,40 | CHF 626,00 | CHF 620,80 | 149,12K |
| 2026-07-27 | CHF 623,60 | +%0,10 | CHF 623,00 | CHF 625,60 | CHF 618,20 | 224,00K |
| 2026-07-24 | CHF 623,00 | +%0,81 | CHF 621,40 | CHF 623,40 | CHF 617,40 | 210,86K |
| 2026-07-23 | CHF 618,00 | -%0,06 | CHF 619,60 | CHF 619,60 | CHF 613,20 | 166,72K |
| 2026-07-22 | CHF 618,40 | +%0,45 | CHF 615,60 | CHF 625,60 | CHF 615,60 | 222,06K |
| 2026-07-21 | CHF 615,60 | -%0,68 | CHF 621,80 | CHF 622,80 | CHF 615,60 | 194,50K |
| 2026-07-20 | CHF 619,80 | -%0,74 | CHF 620,40 | CHF 624,00 | CHF 615,40 | 183,47K |
| 2026-07-17 | CHF 624,40 | +%1,79 | CHF 614,00 | CHF 624,40 | CHF 613,80 | 381,08K |
| 2026-07-16 | CHF 613,40 | +%1,09 | CHF 604,00 | CHF 613,40 | CHF 599,40 | 313,62K |
| 2026-07-15 | CHF 606,80 | -%1,11 | CHF 610,20 | CHF 612,00 | CHF 601,00 | 295,90K |
| 2026-07-14 | CHF 613,60 | -%0,71 | CHF 618,80 | CHF 619,40 | CHF 612,80 | 222,12K |
| 2026-07-13 | CHF 618,00 | +%0,62 | CHF 618,00 | CHF 620,80 | CHF 613,20 | 303,84K |
| 2026-07-10 | CHF 614,20 | +%0,26 | CHF 614,00 | CHF 617,60 | CHF 613,00 | 191,08K |
| 2026-07-09 | CHF 612,60 | +%0,29 | CHF 610,80 | CHF 614,40 | CHF 610,60 | 164,77K |
| 2026-07-08 | CHF 610,80 | -%0,42 | CHF 611,20 | CHF 613,40 | CHF 604,00 | 177,44K |
| 2026-07-07 | CHF 613,40 | +%0,39 | CHF 612,00 | CHF 617,00 | CHF 611,00 | 165,58K |
| 2026-07-06 | CHF 611,00 | +%0,56 | CHF 610,00 | CHF 612,00 | CHF 608,80 | 304,29K |
| 2026-07-03 | CHF 607,60 | +%0,13 | CHF 608,00 | CHF 610,00 | CHF 604,60 | 163,66K |
| 2026-07-02 | CHF 606,80 | +%1,13 | CHF 600,00 | CHF 608,40 | CHF 600,00 | 271,05K |
| 2026-07-01 | CHF 600,00 | +%0,23 | CHF 596,60 | CHF 600,00 | CHF 594,00 | 186,00K |
| 2026-06-30 | CHF 598,60 | +%1,01 | CHF 593,80 | CHF 599,20 | CHF 592,40 | 285,74K |
| 2026-06-29 | CHF 592,60 | +%0,61 | CHF 588,00 | CHF 592,60 | CHF 585,80 | 164,69K |
| 2026-06-26 | CHF 589,00 | +%0,37 | CHF 583,00 | CHF 589,00 | CHF 583,00 | 207,32K |
| 2026-06-25 | CHF 586,80 | +%0,27 | CHF 584,40 | CHF 587,80 | CHF 583,60 | 195,14K |
| 2026-06-24 | CHF 585,20 | +%0,07 | CHF 579,40 | CHF 585,40 | CHF 578,00 | 255,60K |
| 2026-06-23 | CHF 584,80 | +%0,10 | CHF 582,60 | CHF 584,80 | CHF 579,60 | 166,49K |
| 2026-06-22 | CHF 584,20 | +%1,39 | CHF 577,20 | CHF 584,20 | CHF 575,80 | 228,76K |
| 2026-06-19 | CHF 576,20 | +%0,49 | CHF 570,40 | CHF 577,00 | CHF 569,60 | 951,71K |
| 2026-06-18 | CHF 573,40 | -%0,45 | CHF 576,00 | CHF 577,20 | CHF 570,80 | 253,58K |
| 2026-06-17 | CHF 576,00 | -%0,14 | CHF 576,60 | CHF 576,80 | CHF 570,20 | 319,94K |
| 2026-06-16 | CHF 576,80 | +%0,77 | CHF 574,00 | CHF 578,40 | CHF 573,00 | 246,00K |
| 2026-06-15 | CHF 572,40 | +%1,53 | CHF 569,00 | CHF 573,00 | CHF 565,60 | 286,08K |
| 2026-06-12 | CHF 563,80 | +%0,61 | CHF 560,20 | CHF 564,80 | CHF 559,20 | 229,30K |
| 2026-06-11 | CHF 560,40 | -%0,14 | CHF 558,80 | CHF 566,40 | CHF 558,80 | 193,74K |
| 2026-06-10 | CHF 561,20 | +%1,19 | CHF 557,60 | CHF 561,80 | CHF 554,20 | 180,95K |
| 2026-06-09 | CHF 554,60 | +%1,09 | CHF 548,60 | CHF 559,80 | CHF 548,60 | 215,97K |
| 2026-06-08 | CHF 548,60 | -%0,29 | CHF 551,80 | CHF 553,00 | CHF 547,40 | 196,43K |
| 2026-06-05 | CHF 550,20 | +%0,33 | CHF 550,00 | CHF 551,40 | CHF 547,40 | 126,96K |
| 2026-06-04 | CHF 548,40 | +%0,48 | CHF 546,40 | CHF 552,80 | CHF 545,60 | 251,35K |
| 2026-06-03 | CHF 545,80 | -%1,44 | CHF 554,80 | CHF 556,60 | CHF 545,80 | 289,74K |
| 2026-06-02 | CHF 553,80 | +%0,36 | CHF 553,00 | CHF 556,40 | CHF 549,80 | 212,84K |
| 2026-06-01 | CHF 551,80 | -%0,93 | CHF 554,60 | CHF 556,40 | CHF 547,20 | 264,60K |
| 2026-05-29 | CHF 557,00 | +%0,29 | CHF 556,00 | CHF 559,40 | CHF 554,60 | 655,03K |