128,629CHF
0,86%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 128,00 | 128,80 | 126,75 | 128,30 | 0,61% | 1.113.940,00 |
| 21.11.2024 | 125,97 | 127,67 | 125,94 | 127,53 | 1,25% | - |
| 20.11.2024 | 126,20 | 126,75 | 125,25 | 125,95 | 0,56% | 923.143,00 |
| 19.11.2024 | 125,00 | 126,90 | 124,45 | 125,25 | 0,20% | 1.105.141,00 |
| 18.11.2024 | 122,90 | 125,00 | 122,50 | 125,00 | 2,17% | 1.557.915,00 |
| 15.11.2024 | 120,15 | 122,35 | 120,15 | 122,35 | 0,95% | 1.024.301,00 |
| 14.11.2024 | 119,50 | 121,55 | 117,85 | 121,20 | 0,54% | 1.012.981,00 |
| 13.11.2024 | 120,20 | 121,25 | 119,95 | 120,55 | 0,08% | 1.080.266,00 |
| 12.11.2024 | 121,55 | 122,40 | 120,10 | 120,45 | -1,71% | 841.796,00 |
| 11.11.2024 | 120,95 | 123,85 | 120,50 | 122,55 | 3,55% | 1.607.727,00 |
| 08.11.2024 | 119,75 | 120,85 | 117,80 | 118,35 | -1,33% | 1.071.535,00 |
| 07.11.2024 | 117,00 | 120,85 | 116,50 | 119,95 | 7,24% | 2.618.660,00 |
| 06.11.2024 | 114,55 | 115,35 | 111,60 | 111,85 | -0,22% | 831.884,00 |
| 05.11.2024 | 110,80 | 112,15 | 110,50 | 112,10 | 1,59% | 572.420,00 |
| 04.11.2024 | 111,75 | 112,00 | 110,25 | 110,35 | -1,39% | 516.368,00 |
| 01.11.2024 | 111,10 | 112,25 | 110,75 | 111,90 | 1,13% | 827.374,00 |
| 31.10.2024 | 110,50 | 111,05 | 109,75 | 110,65 | -0,94% | 898.184,00 |
| 30.10.2024 | 112,00 | 112,40 | 111,25 | 111,70 | -0,62% | 447.677,00 |
| 29.10.2024 | 114,00 | 114,35 | 112,20 | 112,40 | -0,35% | 450.358,00 |
| 28.10.2024 | 112,00 | 112,95 | 111,60 | 112,80 | 0,94% | 449.856,00 |
| 25.10.2024 | 112,00 | 112,50 | 111,10 | 111,75 | -0,45% | 474.916,00 |
| 24.10.2024 | 112,30 | 113,25 | 111,90 | 112,25 | 0,36% | 489.170,00 |
| 23.10.2024 | 112,95 | 113,60 | 111,80 | 111,85 | -0,71% | 500.132,00 |
| 22.10.2024 | 114,50 | 114,65 | 111,60 | 112,65 | -1,74% | 947.734,00 |
| 21.10.2024 | 116,40 | 116,50 | 114,50 | 114,65 | -1,84% | 471.148,00 |
| 18.10.2024 | 116,20 | 116,90 | 116,10 | 116,80 | 0,13% | 822.105,00 |
| 17.10.2024 | 117,20 | 117,45 | 116,25 | 116,65 | -0,21% | 442.227,00 |
| 16.10.2024 | 116,85 | 117,65 | 116,00 | 116,90 | -0,43% | 589.024,00 |
| 15.10.2024 | 117,73 | 118,15 | 116,95 | 117,41 | -0,63% | - |
| 14.10.2024 | 116,60 | 118,20 | 116,55 | 118,15 | 1,46% | 546.268,00 |
| 11.10.2024 | 116,00 | 116,85 | 115,45 | 116,45 | 0,69% | 470.066,00 |
| 10.10.2024 | 113,30 | 116,75 | 113,30 | 115,65 | 2,75% | 1.204.051,00 |
| 09.10.2024 | 110,25 | 112,55 | 109,70 | 112,55 | 1,90% | 739.172,00 |
| 08.10.2024 | 109,10 | 110,95 | 107,95 | 110,45 | 0,14% | 760.759,00 |
| 07.10.2024 | 114,50 | 114,50 | 109,70 | 110,30 | -3,96% | 1.346.264,00 |
| 04.10.2024 | 113,50 | 115,45 | 113,45 | 114,85 | 0,83% | 453.190,00 |
| 03.10.2024 | 114,25 | 115,15 | 113,35 | 113,90 | -0,44% | 538.959,00 |
| 02.10.2024 | 115,30 | 116,35 | 114,10 | 114,40 | -0,82% | 665.846,00 |
| 01.10.2024 | 116,70 | 116,80 | 115,10 | 115,35 | -1,16% | 600.957,00 |
| 30.09.2024 | 117,35 | 117,60 | 116,50 | 116,70 | -0,68% | 534.474,00 |
| 27.09.2024 | 117,60 | 118,15 | 115,95 | 117,50 | -0,13% | 774.797,00 |
| 26.09.2024 | 118,80 | 118,85 | 117,00 | 117,65 | -0,38% | 540.776,00 |
| 25.09.2024 | 116,90 | 118,95 | 116,90 | 118,10 | 0,68% | 943.705,00 |
| 24.09.2024 | 116,30 | 117,40 | 115,80 | 117,30 | 1,38% | 692.337,00 |
| 23.09.2024 | 116,40 | 116,50 | 114,90 | 115,70 | -0,52% | 652.705,00 |
| 20.09.2024 | 115,55 | 116,85 | 115,35 | 116,30 | 0,39% | 1.595.478,00 |
| 19.09.2024 | 115,90 | 116,90 | 115,20 | 115,85 | 0,39% | 542.240,00 |
| 18.09.2024 | 116,35 | 116,50 | 115,00 | 115,40 | -0,39% | 747.657,00 |
| 17.09.2024 | 116,45 | 116,90 | 115,75 | 115,85 | -0,26% | 882.208,00 |
| 16.09.2024 | 114,75 | 116,40 | 114,75 | 116,15 | 0,26% | 463.069,00 |
| 13.09.2024 | 115,35 | 116,50 | 115,25 | 115,85 | 0,56% | 768.181,00 |
| 12.09.2024 | 115,90 | 116,60 | 114,80 | 115,20 | 0,52% | 816.020,00 |
| 11.09.2024 | 115,20 | 116,05 | 114,40 | 114,60 | -0,65% | 835.856,00 |
| 10.09.2024 | 115,55 | 116,20 | 114,55 | 115,35 | -0,13% | 1.004.271,00 |
| 09.09.2024 | 115,20 | 115,85 | 114,30 | 115,50 | 0,92% | 596.567,00 |
| 06.09.2024 | 116,50 | 116,65 | 114,45 | 114,45 | -2,14% | 831.871,00 |
| 05.09.2024 | 116,50 | 118,15 | 116,40 | 116,95 | 0,34% | 645.686,00 |
| 04.09.2024 | 115,90 | 117,00 | 115,90 | 116,55 | -0,64% | 750.896,00 |
| 03.09.2024 | 115,85 | 117,45 | 115,65 | 117,30 | 1,08% | 860.714,00 |
| 02.09.2024 | 116,00 | 116,45 | 115,20 | 116,05 | 0,30% | 702.593,00 |
| 30.08.2024 | 116,35 | 116,55 | 115,55 | 115,70 | -0,43% | 853.232,00 |
| 29.08.2024 | 116,75 | 116,85 | 115,95 | 116,20 | -0,73% | 757.066,00 |
| 28.08.2024 | 116,00 | 117,25 | 115,90 | 117,05 | 1,39% | 624.838,00 |
| 27.08.2024 | 115,45 | 116,10 | 115,20 | 115,45 | -0,26% | 818.372,00 |
| 26.08.2024 | 117,00 | 117,40 | 115,30 | 115,75 | -1,78% | 704.715,00 |
| 23.08.2024 | 116,05 | 118,30 | 115,90 | 117,85 | 1,68% | 1.312.409,00 |
| 22.08.2024 | 111,50 | 116,35 | 111,00 | 115,90 | 4,51% | 1.871.353,00 |
| 21.08.2024 | 110,70 | 111,25 | 110,55 | 110,90 | -0,18% | 511.688,00 |
| 20.08.2024 | 110,50 | 111,10 | 110,15 | 111,10 | 1,05% | 609.733,00 |
| 19.08.2024 | 109,15 | 110,55 | 109,10 | 109,95 | 0,55% | 596.072,00 |
| 16.08.2024 | 108,60 | 109,50 | 108,35 | 109,35 | 0,97% | 595.858,00 |
| 15.08.2024 | 107,10 | 108,60 | 106,60 | 108,30 | 2,07% | 569.689,00 |
| 14.08.2024 | 105,05 | 106,10 | 104,90 | 106,10 | 1,53% | 578.150,00 |
| 13.08.2024 | 104,15 | 105,00 | 103,75 | 104,50 | 0,48% | 374.122,00 |
| 12.08.2024 | 104,60 | 105,55 | 104,00 | 104,00 | 0,10% | 580.841,00 |
| 09.08.2024 | 103,50 | 104,10 | 103,05 | 103,90 | 0,73% | 473.020,00 |
| 08.08.2024 | 102,55 | 103,20 | 101,20 | 103,15 | 0,59% | 731.101,00 |
| 07.08.2024 | 101,40 | 103,20 | 100,65 | 102,55 | 2,55% | 740.540,00 |
| 06.08.2024 | 100,75 | 101,95 | 99,54 | 100,00 | 0,70% | 1.101.735,00 |
| 05.08.2024 | 98,56 | 101,00 | 97,00 | 99,30 | -4,15% | 1.341.083,00 |
| 02.08.2024 | 105,35 | 105,50 | 102,85 | 103,60 | -2,77% | 1.246.922,00 |
| 01.08.2024 | 108,14 | 108,84 | 106,54 | 106,55 | -1,75% | - |
| 31.07.2024 | 109,45 | 109,70 | 107,65 | 108,45 | -0,55% | 692.555,00 |
| 30.07.2024 | 108,00 | 109,55 | 107,95 | 109,05 | 1,25% | 403.572,00 |
| 29.07.2024 | 109,00 | 109,50 | 107,45 | 107,70 | -0,55% | 336.818,00 |
| 26.07.2024 | 107,55 | 108,65 | 107,20 | 108,30 | 0,98% | 439.803,00 |
| 25.07.2024 | 106,00 | 107,45 | 105,65 | 107,25 | -0,05% | 392.484,00 |
| 24.07.2024 | 107,10 | 107,65 | 106,45 | 107,30 | 0,14% | 418.891,00 |
| 23.07.2024 | 106,75 | 107,50 | 105,85 | 107,15 | 1,04% | 370.213,00 |
| 22.07.2024 | 106,50 | 106,55 | 104,75 | 106,05 | -0,38% | 721.143,00 |
| 19.07.2024 | 108,10 | 108,85 | 105,75 | 106,45 | -1,89% | 844.601,00 |
| 18.07.2024 | 109,20 | 109,55 | 108,00 | 108,50 | -0,28% | 470.300,00 |
| 17.07.2024 | 108,60 | 109,25 | 107,35 | 108,80 | -0,55% | 484.090,00 |
| 16.07.2024 | 110,20 | 110,25 | 107,80 | 109,40 | -1,35% | 676.847,00 |
| 15.07.2024 | 111,00 | 112,30 | 110,60 | 110,90 | 0,09% | 519.442,00 |
| 12.07.2024 | 110,65 | 111,25 | 110,40 | 110,80 | 0,18% | 357.869,00 |
| 11.07.2024 | 110,90 | 112,10 | 110,40 | 110,60 | -0,09% | 584.242,00 |
| 10.07.2024 | 110,80 | 111,50 | 110,00 | 110,70 | 0,32% | 466.071,00 |
| 09.07.2024 | 109,75 | 111,40 | 109,65 | 110,35 | 0,14% | 631.698,00 |
| 08.07.2024 | 107,75 | 110,45 | 107,50 | 110,20 | 2,61% | 675.993,00 |