93,649CHF
0,55%
Echtzeit-Aktienkurs SWISS RE AG NAM. SF -,10
Bid:
Ask:
Aktienkurse zur SWISS RE AG NAM. SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 93,54 | 94,46 | 93,10 | 93,36 | 0,24% | 763.851,00 |
| 29.03.2023 | 92,34 | 93,44 | 91,52 | 93,14 | 0,98% | 926.735,00 |
| 28.03.2023 | 92,60 | 92,84 | 91,02 | 92,24 | 0,44% | 892.893,00 |
| 27.03.2023 | 92,14 | 92,46 | 90,78 | 91,84 | 1,28% | 960.638,00 |
| 24.03.2023 | 91,20 | 91,20 | 88,72 | 90,68 | -0,64% | 1.429.121,00 |
| 23.03.2023 | 93,12 | 93,14 | 90,26 | 91,26 | -1,47% | 1.075.654,00 |
| 22.03.2023 | 92,80 | 93,74 | 92,10 | 92,62 | -0,17% | 789.722,00 |
| 21.03.2023 | 90,00 | 93,34 | 89,96 | 92,78 | 3,92% | 1.399.289,00 |
| 20.03.2023 | 86,46 | 90,04 | 83,56 | 89,28 | 1,50% | 1.512.302,00 |
| 17.03.2023 | 91,12 | 91,30 | 87,52 | 87,96 | -2,46% | 2.749.571,00 |
| 16.03.2023 | 90,74 | 90,74 | 87,02 | 90,18 | 3,66% | 1.747.943,00 |
| 15.03.2023 | 91,72 | 91,84 | 86,96 | 87,00 | -5,15% | 1.871.390,00 |
| 14.03.2023 | 91,60 | 92,02 | 89,82 | 91,72 | 0,28% | 1.157.967,00 |
| 13.03.2023 | 95,50 | 95,50 | 90,50 | 91,46 | -4,33% | 1.767.883,00 |
| 10.03.2023 | 97,00 | 97,02 | 94,58 | 95,60 | -2,73% | 995.908,00 |
| 09.03.2023 | 99,10 | 99,68 | 97,66 | 98,28 | -0,61% | 1.014.037,00 |
| 08.03.2023 | 98,18 | 99,08 | 97,94 | 98,88 | 0,65% | 907.555,00 |
| 07.03.2023 | 98,72 | 98,72 | 97,56 | 98,24 | -0,75% | 945.808,00 |
| 06.03.2023 | 98,40 | 98,98 | 98,18 | 98,98 | 0,92% | 1.176.809,00 |
| 03.03.2023 | 98,00 | 98,40 | 97,56 | 98,08 | 0,00% | 1.275.042,00 |
| 02.03.2023 | 97,34 | 98,08 | 96,52 | 98,08 | 0,59% | 1.009.017,00 |
| 01.03.2023 | 98,38 | 98,52 | 97,16 | 97,50 | -0,71% | 724.574,00 |
| 28.02.2023 | 97,16 | 98,82 | 97,10 | 98,20 | 0,68% | 1.135.124,00 |
| 27.02.2023 | 97,20 | 98,30 | 97,16 | 97,54 | 0,45% | 1.106.326,00 |
| 24.02.2023 | 97,20 | 97,80 | 96,76 | 97,10 | 0,14% | 739.449,00 |
| 23.02.2023 | 97,02 | 97,20 | 95,92 | 96,96 | -0,12% | 736.912,00 |
| 22.02.2023 | 96,10 | 97,08 | 95,48 | 97,08 | 0,60% | 693.941,00 |
| 21.02.2023 | 97,54 | 97,66 | 95,28 | 96,50 | -1,01% | 876.374,00 |
| 20.02.2023 | 96,48 | 98,24 | 96,38 | 97,48 | 1,39% | 1.102.694,00 |
| 17.02.2023 | 96,10 | 96,18 | 94,34 | 96,14 | -0,02% | 1.315.881,00 |
| 16.02.2023 | 96,20 | 96,46 | 95,64 | 96,16 | 0,44% | 818.836,00 |
| 15.02.2023 | 95,12 | 96,18 | 94,82 | 95,74 | 0,52% | 878.939,00 |
| 14.02.2023 | 95,82 | 95,82 | 94,66 | 95,24 | 0,17% | 475.544,00 |
| 13.02.2023 | 94,54 | 95,26 | 94,30 | 95,08 | 1,00% | 510.643,00 |
| 10.02.2023 | 94,52 | 94,86 | 93,34 | 94,14 | -0,99% | 685.437,00 |
| 09.02.2023 | 95,50 | 95,94 | 94,56 | 95,08 | 0,55% | 901.882,00 |
| 08.02.2023 | 94,56 | 95,00 | 94,06 | 94,56 | 0,70% | 552.636,00 |
| 07.02.2023 | 94,00 | 94,12 | 93,42 | 93,90 | 0,56% | 491.056,00 |
| 06.02.2023 | 94,00 | 94,06 | 92,50 | 93,38 | -1,04% | 728.112,00 |
| 03.02.2023 | 94,70 | 94,74 | 94,04 | 94,36 | -0,40% | 683.780,00 |
| 02.02.2023 | 94,38 | 95,48 | 94,16 | 94,74 | 0,38% | 728.812,00 |
| 01.02.2023 | 95,54 | 95,54 | 93,72 | 94,38 | -1,23% | 799.665,00 |
| 31.01.2023 | 95,90 | 95,96 | 94,20 | 95,56 | -0,23% | 726.160,00 |
| 30.01.2023 | 94,28 | 95,78 | 94,02 | 95,78 | 0,80% | 697.069,00 |
| 27.01.2023 | 96,00 | 96,10 | 94,60 | 95,02 | -1,04% | 717.296,00 |
| 26.01.2023 | 95,74 | 96,02 | 95,38 | 96,02 | 0,40% | 568.636,00 |
| 25.01.2023 | 96,00 | 96,26 | 94,84 | 95,64 | -0,15% | 929.327,00 |
| 24.01.2023 | 94,50 | 95,88 | 94,34 | 95,78 | 1,70% | 1.277.172,00 |
| 23.01.2023 | 94,58 | 94,96 | 93,44 | 94,18 | -0,23% | 923.576,00 |
| 20.01.2023 | 93,50 | 94,40 | 93,42 | 94,40 | 1,53% | 1.007.816,00 |
| 19.01.2023 | 92,90 | 93,44 | 92,42 | 92,98 | -0,45% | 701.641,00 |
| 18.01.2023 | 92,18 | 94,18 | 92,16 | 93,40 | 1,43% | 897.287,00 |
| 17.01.2023 | 92,40 | 92,98 | 91,88 | 92,08 | -0,63% | 934.041,00 |
| 16.01.2023 | 92,74 | 92,96 | 91,64 | 92,66 | 0,02% | 1.012.160,00 |
| 13.01.2023 | 93,28 | 93,46 | 91,94 | 92,64 | -0,64% | 634.957,00 |
| 12.01.2023 | 92,00 | 93,28 | 91,76 | 93,24 | 1,90% | 1.094.776,00 |
| 11.01.2023 | 93,12 | 93,18 | 91,22 | 91,50 | -1,46% | 1.248.032,00 |
| 10.01.2023 | 93,88 | 93,88 | 92,44 | 92,86 | -1,25% | 830.274,00 |
| 09.01.2023 | 94,30 | 94,86 | 93,82 | 94,04 | -0,91% | 1.016.578,00 |
| 06.01.2023 | 93,56 | 94,90 | 93,30 | 94,90 | 1,56% | 1.336.262,00 |
| 05.01.2023 | 93,50 | 93,50 | 92,06 | 93,44 | -0,26% | 1.277.842,00 |
| 04.01.2023 | 89,70 | 93,68 | 89,70 | 93,68 | 4,58% | 2.001.890,00 |
| 03.01.2023 | 87,64 | 89,76 | 87,26 | 89,58 | 3,58% | 1.304.492,00 |
| 30.12.2022 | 87,70 | 87,74 | 86,48 | 86,48 | -1,84% | 697.261,00 |
| 29.12.2022 | 87,00 | 88,10 | 86,88 | 88,10 | 0,89% | 525.746,00 |
| 28.12.2022 | 88,00 | 88,08 | 87,32 | 87,32 | -0,43% | 436.387,00 |
| 27.12.2022 | 87,70 | 87,90 | 87,30 | 87,70 | 0,27% | 364.290,00 |
| 23.12.2022 | 87,02 | 87,58 | 86,82 | 87,46 | 0,67% | 508.779,00 |
| 22.12.2022 | 87,00 | 87,44 | 86,52 | 86,88 | -0,14% | 822.889,00 |
| 21.12.2022 | 84,62 | 87,00 | 84,34 | 87,00 | 2,91% | 967.421,00 |
| 20.12.2022 | 83,84 | 84,88 | 83,44 | 84,54 | 0,02% | 635.889,00 |
| 19.12.2022 | 84,40 | 84,84 | 84,18 | 84,52 | 0,43% | 675.147,00 |
| 16.12.2022 | 84,96 | 85,26 | 83,92 | 84,16 | -0,61% | 2.048.629,00 |
| 15.12.2022 | 86,20 | 86,64 | 84,36 | 84,68 | -2,01% | 914.200,00 |
| 14.12.2022 | 86,44 | 86,46 | 85,66 | 86,42 | -0,05% | 646.876,00 |
| 13.12.2022 | 86,24 | 87,46 | 85,92 | 86,46 | 0,44% | 1.020.436,00 |
| 12.12.2022 | 86,72 | 86,72 | 85,38 | 86,08 | -1,10% | 941.454,00 |
| 09.12.2022 | 86,66 | 87,20 | 85,70 | 87,04 | 0,69% | 660.166,00 |
| 08.12.2022 | 86,00 | 86,62 | 85,66 | 86,44 | 1,79% | 1.023.451,00 |
| 07.12.2022 | 85,02 | 85,74 | 84,82 | 84,92 | -0,09% | 791.270,00 |
| 06.12.2022 | 84,88 | 85,66 | 84,62 | 85,00 | -0,54% | 888.807,00 |
| 05.12.2022 | 84,56 | 85,46 | 84,50 | 85,46 | 0,94% | 939.062,00 |
| 02.12.2022 | 84,70 | 85,06 | 84,22 | 84,66 | -0,38% | 756.487,00 |
| 01.12.2022 | 84,34 | 85,36 | 84,10 | 84,98 | 0,90% | 895.667,00 |
| 30.11.2022 | 84,70 | 85,12 | 83,86 | 84,22 | -0,35% | 1.161.942,00 |
| 29.11.2022 | 83,70 | 84,72 | 83,58 | 84,52 | 0,88% | 1.113.948,00 |
| 28.11.2022 | 82,34 | 83,78 | 82,00 | 83,78 | 1,45% | 1.282.194,00 |
| 25.11.2022 | 82,82 | 82,82 | 81,94 | 82,58 | 0,12% | 603.294,00 |
| 24.11.2022 | 81,60 | 82,56 | 81,60 | 82,48 | 1,05% | 850.922,00 |
| 23.11.2022 | 80,38 | 81,62 | 80,22 | 81,62 | 1,80% | 808.895,00 |
| 22.11.2022 | 80,00 | 80,46 | 79,78 | 80,18 | 0,07% | 558.351,00 |
| 21.11.2022 | 80,82 | 80,98 | 80,04 | 80,12 | -0,50% | 622.580,00 |
| 18.11.2022 | 79,78 | 80,58 | 79,72 | 80,52 | 1,56% | 1.196.666,00 |
| 17.11.2022 | 79,24 | 79,88 | 78,36 | 79,28 | 0,53% | 491.956,00 |
| 16.11.2022 | 79,84 | 80,00 | 78,40 | 78,86 | -1,20% | 858.638,00 |
| 15.11.2022 | 80,82 | 80,96 | 79,32 | 79,82 | -1,04% | 784.370,00 |
| 14.11.2022 | 80,82 | 81,04 | 79,74 | 80,66 | 0,62% | 1.009.918,00 |
| 11.11.2022 | 78,64 | 80,32 | 78,24 | 80,16 | 2,27% | 1.494.536,00 |
| 10.11.2022 | 76,40 | 79,02 | 76,16 | 78,38 | 2,59% | 1.464.405,00 |
| 09.11.2022 | 75,38 | 76,40 | 74,80 | 76,40 | 2,06% | 1.018.107,00 |