151,234CHF
1,23%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 149,90 | 151,45 | 149,45 | 151,10 | 1,14% | 397.483,00 |
| 23.10.2025 | 149,80 | 150,05 | 148,30 | 149,40 | 0,34% | 894.118,00 |
| 22.10.2025 | 148,90 | 149,10 | 147,80 | 148,90 | 0,71% | 607.732,00 |
| 21.10.2025 | 146,95 | 148,25 | 146,05 | 147,85 | 1,30% | 403.207,00 |
| 20.10.2025 | 146,55 | 146,80 | 145,25 | 145,95 | 0,55% | 395.919,00 |
| 17.10.2025 | 146,35 | 146,45 | 143,90 | 145,15 | -1,93% | 753.070,00 |
| 16.10.2025 | 149,85 | 150,60 | 146,90 | 148,00 | -1,95% | 716.350,00 |
| 15.10.2025 | 151,15 | 152,55 | 150,10 | 150,95 | 0,47% | 869.625,00 |
| 14.10.2025 | 147,80 | 150,60 | 147,50 | 150,25 | 0,33% | 549.819,00 |
| 13.10.2025 | 151,60 | 151,70 | 149,05 | 149,75 | -0,89% | 385.718,00 |
| 10.10.2025 | 151,40 | 152,65 | 150,65 | 151,10 | -0,40% | 502.569,00 |
| 09.10.2025 | 153,80 | 153,85 | 151,50 | 151,70 | -1,40% | 606.633,00 |
| 08.10.2025 | 151,65 | 153,85 | 151,35 | 153,85 | 1,75% | 582.271,00 |
| 07.10.2025 | 151,25 | 152,95 | 151,20 | 151,20 | -0,36% | 533.755,00 |
| 06.10.2025 | 147,70 | 151,75 | 147,25 | 151,75 | 3,16% | 790.057,00 |
| 03.10.2025 | 147,40 | 147,50 | 146,05 | 147,10 | 0,03% | 490.953,00 |
| 02.10.2025 | 145,90 | 147,05 | 145,65 | 147,05 | 0,27% | 682.293,00 |
| 01.10.2025 | 145,95 | 147,15 | 145,75 | 146,65 | -0,27% | 525.662,00 |
| 30.09.2025 | 146,10 | 147,25 | 144,70 | 147,05 | 0,93% | 506.134,00 |
| 29.09.2025 | 146,35 | 147,30 | 145,50 | 145,70 | 0,21% | 602.199,00 |
| 26.09.2025 | 143,10 | 145,80 | 142,90 | 145,40 | 2,29% | 522.014,00 |
| 25.09.2025 | 140,25 | 142,80 | 140,00 | 142,15 | 1,28% | 703.032,00 |
| 24.09.2025 | 139,35 | 140,70 | 137,85 | 140,35 | -0,50% | 648.157,00 |
| 23.09.2025 | 141,15 | 141,55 | 140,35 | 141,05 | 0,53% | 514.024,00 |
| 22.09.2025 | 139,15 | 140,55 | 138,90 | 140,30 | 0,54% | 572.462,00 |
| 19.09.2025 | 139,05 | 140,30 | 139,05 | 139,55 | -0,07% | 1.366.433,00 |
| 18.09.2025 | 139,75 | 140,20 | 139,00 | 139,65 | 0,54% | 712.120,00 |
| 17.09.2025 | 137,50 | 139,95 | 137,40 | 138,90 | 0,83% | 734.823,00 |
| 16.09.2025 | 141,80 | 141,85 | 137,75 | 137,75 | -3,13% | 900.338,00 |
| 15.09.2025 | 143,65 | 143,65 | 141,60 | 142,20 | -0,39% | 411.823,00 |
| 12.09.2025 | 141,50 | 143,30 | 141,00 | 142,75 | 1,53% | 706.476,00 |
| 11.09.2025 | 140,45 | 141,45 | 140,10 | 140,60 | 0,50% | 408.244,00 |
| 10.09.2025 | 142,00 | 142,15 | 139,65 | 139,90 | -1,24% | 551.815,00 |
| 09.09.2025 | 141,65 | 141,90 | 141,10 | 141,65 | 0,21% | 439.435,00 |
| 08.09.2025 | 140,60 | 141,45 | 139,60 | 141,35 | 0,28% | 512.038,00 |
| 05.09.2025 | 143,15 | 143,90 | 140,90 | 140,95 | -1,19% | 618.543,00 |
| 04.09.2025 | 140,75 | 143,45 | 140,65 | 142,65 | 1,57% | 663.122,00 |
| 03.09.2025 | 140,65 | 140,85 | 139,15 | 140,45 | -0,67% | 774.367,00 |
| 02.09.2025 | 142,55 | 142,75 | 140,85 | 141,40 | -0,70% | 583.965,00 |
| 01.09.2025 | 144,40 | 145,10 | 141,75 | 142,40 | -1,73% | 595.694,00 |
| 29.08.2025 | 144,60 | 145,35 | 144,35 | 144,90 | 0,03% | 352.942,00 |
| 28.08.2025 | 145,40 | 145,50 | 143,85 | 144,85 | -0,10% | 395.854,00 |
| 27.08.2025 | 144,50 | 145,05 | 143,45 | 145,00 | 0,07% | 425.130,00 |
| 26.08.2025 | 145,50 | 145,65 | 144,15 | 144,90 | -0,86% | 1.010.125,00 |
| 25.08.2025 | 146,00 | 146,90 | 145,60 | 146,15 | -0,61% | 339.371,00 |
| 22.08.2025 | 147,95 | 148,90 | 146,85 | 147,05 | -0,64% | 611.710,00 |
| 21.08.2025 | 149,35 | 149,60 | 147,20 | 148,00 | -0,67% | 557.503,00 |
| 20.08.2025 | 147,75 | 149,05 | 146,65 | 149,00 | 1,33% | 469.122,00 |
| 19.08.2025 | 145,70 | 147,05 | 144,95 | 147,05 | 0,89% | 468.569,00 |
| 18.08.2025 | 146,00 | 146,45 | 144,65 | 145,75 | -0,31% | 438.802,00 |
| 15.08.2025 | 146,00 | 147,80 | 145,80 | 146,20 | 0,52% | 723.975,00 |
| 14.08.2025 | 151,40 | 155,30 | 144,60 | 145,45 | -3,45% | 1.730.825,00 |
| 13.08.2025 | 149,40 | 150,65 | 148,65 | 150,65 | 1,07% | 726.248,00 |
| 12.08.2025 | 151,35 | 151,50 | 148,75 | 149,05 | -1,16% | 498.498,00 |
| 11.08.2025 | 150,20 | 151,75 | 149,90 | 150,80 | 0,73% | 417.928,00 |
| 08.08.2025 | 153,10 | 153,40 | 149,15 | 149,70 | -3,20% | 966.031,00 |
| 07.08.2025 | 154,00 | 156,80 | 153,15 | 154,65 | 0,91% | 702.210,00 |
| 06.08.2025 | 150,50 | 153,25 | 149,70 | 153,25 | 2,41% | 747.700,00 |
| 05.08.2025 | 148,75 | 150,50 | 147,95 | 149,65 | 1,05% | 534.547,00 |
| 04.08.2025 | 143,00 | 148,35 | 142,55 | 148,10 | 2,76% | 929.322,00 |
| 01.08.2025 | 146,05 | 146,14 | 143,99 | 144,12 | -1,46% | - |
| 31.07.2025 | 146,30 | 146,70 | 144,75 | 146,25 | 0,38% | 506.055,00 |
| 30.07.2025 | 147,25 | 147,25 | 145,40 | 145,70 | -1,19% | 435.056,00 |
| 29.07.2025 | 146,45 | 148,35 | 146,25 | 147,45 | 0,85% | 376.630,00 |
| 28.07.2025 | 147,70 | 148,50 | 145,65 | 146,20 | -0,44% | 423.246,00 |
| 25.07.2025 | 147,50 | 147,55 | 146,00 | 146,85 | -0,31% | 363.810,00 |
| 24.07.2025 | 149,45 | 149,60 | 147,30 | 147,30 | -0,27% | 461.532,00 |
| 23.07.2025 | 147,00 | 147,95 | 146,30 | 147,70 | 1,48% | 409.953,00 |
| 22.07.2025 | 146,10 | 146,75 | 144,70 | 145,55 | -0,72% | 681.007,00 |
| 21.07.2025 | 144,55 | 147,20 | 144,20 | 146,60 | 1,70% | 730.032,00 |
| 18.07.2025 | 144,00 | 144,60 | 143,50 | 144,15 | 0,70% | 618.028,00 |
| 17.07.2025 | 142,05 | 143,65 | 141,75 | 143,15 | 1,06% | 587.832,00 |
| 16.07.2025 | 139,60 | 142,95 | 139,55 | 141,65 | 1,29% | 555.427,00 |
| 15.07.2025 | 140,55 | 140,95 | 138,80 | 139,85 | -0,29% | 417.500,00 |
| 14.07.2025 | 139,55 | 140,30 | 138,60 | 140,25 | -0,39% | 359.247,00 |
| 11.07.2025 | 141,70 | 142,25 | 140,35 | 140,80 | -0,74% | 556.158,00 |
| 10.07.2025 | 141,70 | 142,00 | 141,15 | 141,85 | 0,21% | 376.827,00 |
| 09.07.2025 | 140,50 | 142,05 | 140,35 | 141,55 | 1,29% | 412.856,00 |
| 08.07.2025 | 140,20 | 140,70 | 139,05 | 139,75 | -0,21% | 425.389,00 |
| 07.07.2025 | 138,50 | 140,60 | 138,15 | 140,05 | 1,49% | 484.016,00 |
| 04.07.2025 | 137,40 | 138,45 | 136,70 | 138,00 | 0,07% | 373.129,00 |
| 03.07.2025 | 135,40 | 138,15 | 135,40 | 137,90 | 1,96% | 573.522,00 |
| 02.07.2025 | 136,95 | 137,30 | 134,90 | 135,25 | -0,88% | 421.369,00 |
| 01.07.2025 | 138,00 | 138,30 | 136,15 | 136,45 | -0,51% | 425.184,00 |
| 30.06.2025 | 137,70 | 138,05 | 136,45 | 137,15 | -0,15% | 692.146,00 |
| 27.06.2025 | 137,45 | 137,50 | 136,50 | 137,35 | 0,59% | 441.541,00 |
| 26.06.2025 | 137,60 | 137,95 | 135,80 | 136,55 | -0,69% | 525.863,00 |
| 25.06.2025 | 137,00 | 137,80 | 136,65 | 137,50 | 0,88% | 528.514,00 |
| 24.06.2025 | 137,75 | 138,40 | 136,00 | 136,30 | 0,33% | 1.022.699,00 |
| 23.06.2025 | 134,95 | 136,25 | 134,70 | 135,85 | -0,84% | 742.746,00 |
| 20.06.2025 | 135,05 | 137,15 | 135,05 | 137,00 | 1,52% | 2.522.459,00 |
| 19.06.2025 | 134,95 | 135,80 | 134,30 | 134,95 | -0,33% | 516.046,00 |
| 18.06.2025 | 136,45 | 136,60 | 135,20 | 135,40 | -0,15% | 505.464,00 |
| 17.06.2025 | 134,50 | 136,55 | 134,30 | 135,60 | -0,22% | 634.785,00 |
| 16.06.2025 | 136,55 | 136,80 | 135,60 | 135,90 | -0,37% | 662.955,00 |
| 13.06.2025 | 136,15 | 136,80 | 135,00 | 136,40 | -0,80% | 879.731,00 |
| 12.06.2025 | 140,00 | 140,00 | 137,10 | 137,50 | -3,20% | 1.034.003,00 |
| 11.06.2025 | 142,00 | 142,90 | 141,00 | 142,05 | -0,32% | 671.698,00 |
| 10.06.2025 | 145,00 | 145,25 | 142,25 | 142,50 | -1,07% | 520.298,00 |
| 09.06.2025 | 143,78 | 144,37 | 142,80 | 144,04 | -0,49% | - |