136,046CHF
3,81%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 137,00 | 138,70 | 135,00 | 135,95 | 3,74% | 3.145.885,00 |
| 26.02.2026 | 130,60 | 131,25 | 129,00 | 131,05 | -0,04% | 977.329,00 |
| 25.02.2026 | 130,30 | 131,90 | 130,05 | 131,10 | 0,61% | 674.394,00 |
| 24.02.2026 | 129,00 | 131,15 | 128,35 | 130,30 | 1,01% | 528.346,00 |
| 23.02.2026 | 129,70 | 130,85 | 128,35 | 129,00 | -0,15% | 718.341,00 |
| 20.02.2026 | 128,75 | 129,90 | 128,50 | 129,20 | 1,10% | 992.707,00 |
| 19.02.2026 | 128,75 | 129,15 | 127,70 | 127,80 | -0,16% | 592.201,00 |
| 18.02.2026 | 130,55 | 130,70 | 127,60 | 128,00 | -1,95% | 801.102,00 |
| 17.02.2026 | 129,30 | 131,50 | 129,05 | 130,55 | 1,40% | 573.503,00 |
| 16.02.2026 | 130,15 | 130,65 | 128,75 | 128,75 | -0,54% | 476.647,00 |
| 13.02.2026 | 130,40 | 131,75 | 128,80 | 129,45 | 0,08% | 887.223,00 |
| 12.02.2026 | 128,85 | 130,35 | 128,10 | 129,35 | 1,25% | 887.592,00 |
| 11.02.2026 | 126,55 | 128,25 | 126,10 | 127,75 | 0,95% | 738.572,00 |
| 10.02.2026 | 125,95 | 126,55 | 125,25 | 126,55 | -0,16% | 578.612,00 |
| 09.02.2026 | 127,95 | 128,20 | 126,30 | 126,75 | -0,55% | 663.067,00 |
| 06.02.2026 | 128,20 | 128,20 | 126,70 | 127,45 | -0,12% | 421.256,00 |
| 05.02.2026 | 128,00 | 128,05 | 126,15 | 127,60 | -0,27% | 917.066,00 |
| 04.02.2026 | 125,10 | 128,90 | 124,95 | 127,95 | 3,27% | 1.113.891,00 |
| 03.02.2026 | 125,10 | 125,20 | 123,60 | 123,90 | -0,20% | 544.580,00 |
| 02.02.2026 | 124,15 | 124,95 | 123,85 | 124,15 | 0,57% | 397.481,00 |
| 30.01.2026 | 123,80 | 123,80 | 122,80 | 123,45 | 0,49% | 260.517,00 |
| 29.01.2026 | 122,50 | 123,80 | 121,90 | 122,85 | 0,36% | 766.024,00 |
| 28.01.2026 | 121,85 | 122,86 | 121,51 | 122,41 | 0,17% | - |
| 27.01.2026 | 122,30 | 123,00 | 121,05 | 122,20 | 0,25% | 484.841,00 |
| 26.01.2026 | 123,00 | 123,65 | 121,90 | 121,90 | -0,81% | 648.455,00 |
| 23.01.2026 | 123,00 | 123,85 | 122,20 | 122,90 | -0,24% | 1.035.326,00 |
| 22.01.2026 | 125,00 | 125,50 | 123,20 | 123,20 | -0,24% | 945.811,00 |
| 21.01.2026 | 124,05 | 125,45 | 123,30 | 123,50 | -1,59% | 1.039.114,00 |
| 20.01.2026 | 125,95 | 126,30 | 124,30 | 125,50 | -0,55% | 1.060.407,00 |
| 19.01.2026 | 127,00 | 127,45 | 125,75 | 126,20 | -0,75% | 672.595,00 |
| 16.01.2026 | 126,60 | 127,15 | 125,10 | 127,15 | -0,59% | 923.544,00 |
| 15.01.2026 | 127,70 | 128,70 | 127,05 | 127,90 | 0,24% | 802.320,00 |
| 14.01.2026 | 125,00 | 128,35 | 124,55 | 127,60 | 1,75% | 1.447.813,00 |
| 13.01.2026 | 126,45 | 126,60 | 125,35 | 125,40 | -0,83% | 825.088,00 |
| 12.01.2026 | 127,25 | 127,80 | 126,10 | 126,45 | -0,86% | 857.627,00 |
| 09.01.2026 | 129,05 | 129,05 | 126,90 | 127,55 | -1,20% | 1.055.948,00 |
| 08.01.2026 | 128,50 | 129,45 | 127,40 | 129,10 | 0,86% | 677.584,00 |
| 07.01.2026 | 130,00 | 130,10 | 127,15 | 128,00 | -0,78% | 777.654,00 |
| 06.01.2026 | 131,00 | 131,35 | 129,00 | 129,00 | -0,88% | 800.255,00 |
| 05.01.2026 | 131,20 | 131,20 | 127,00 | 130,15 | -1,10% | 1.774.272,00 |
| 02.01.2026 | 132,49 | 132,49 | 131,11 | 131,59 | -0,95% | - |
| 30.12.2025 | 132,45 | 133,05 | 132,10 | 132,85 | 0,30% | 432.332,00 |
| 29.12.2025 | 133,15 | 133,70 | 132,00 | 132,45 | -0,19% | 579.602,00 |
| 23.12.2025 | 132,10 | 133,40 | 131,95 | 132,70 | 0,64% | 585.213,00 |
| 22.12.2025 | 130,75 | 132,00 | 130,50 | 131,85 | 0,76% | 630.751,00 |
| 19.12.2025 | 129,90 | 131,25 | 129,45 | 130,85 | 0,54% | 2.071.331,00 |
| 18.12.2025 | 128,75 | 130,15 | 128,20 | 130,15 | 0,70% | 690.176,00 |
| 17.12.2025 | 130,00 | 130,35 | 128,55 | 129,25 | -1,11% | 1.053.255,00 |
| 16.12.2025 | 131,30 | 131,65 | 130,00 | 130,70 | 0,04% | 768.314,00 |
| 15.12.2025 | 131,00 | 131,50 | 130,45 | 130,65 | 0,46% | 569.468,00 |
| 12.12.2025 | 129,75 | 131,25 | 129,60 | 130,05 | 0,89% | 1.037.864,00 |
| 11.12.2025 | 128,55 | 129,35 | 127,60 | 128,90 | 0,62% | 804.022,00 |
| 10.12.2025 | 128,00 | 128,95 | 127,00 | 128,10 | -0,16% | 1.386.504,00 |
| 09.12.2025 | 128,50 | 129,30 | 127,25 | 128,30 | -1,69% | 1.775.346,00 |
| 08.12.2025 | 130,00 | 130,85 | 128,70 | 130,50 | 0,81% | 1.253.411,00 |
| 05.12.2025 | 132,60 | 132,60 | 128,05 | 129,45 | -6,53% | 3.954.122,00 |
| 04.12.2025 | 138,85 | 139,35 | 137,80 | 138,50 | 0,47% | 633.286,00 |
| 03.12.2025 | 140,35 | 140,50 | 137,65 | 137,85 | -2,48% | 841.060,00 |
| 02.12.2025 | 141,35 | 142,15 | 140,60 | 141,35 | 0,00% | 516.229,00 |
| 01.12.2025 | 142,00 | 142,00 | 140,50 | 141,35 | -0,14% | 459.452,00 |
| 28.11.2025 | 142,30 | 142,30 | 141,20 | 141,55 | -0,35% | 585.208,00 |
| 27.11.2025 | 141,00 | 142,15 | 140,50 | 142,05 | 1,10% | 328.613,00 |
| 26.11.2025 | 139,10 | 141,05 | 138,75 | 140,50 | 1,22% | 486.592,00 |
| 25.11.2025 | 137,95 | 139,00 | 136,55 | 138,80 | 0,58% | 535.161,00 |
| 24.11.2025 | 139,00 | 139,10 | 136,35 | 138,00 | -0,36% | 1.129.462,00 |
| 21.11.2025 | 136,50 | 139,30 | 136,45 | 138,50 | 0,65% | 600.509,00 |
| 20.11.2025 | 139,15 | 139,50 | 136,35 | 137,60 | -0,29% | 747.742,00 |
| 19.11.2025 | 139,80 | 140,20 | 138,00 | 138,00 | -1,57% | 750.521,00 |
| 18.11.2025 | 140,60 | 141,10 | 139,40 | 140,20 | -0,95% | 808.409,00 |
| 17.11.2025 | 145,40 | 145,50 | 141,50 | 141,55 | -2,75% | 1.207.876,00 |
| 14.11.2025 | 146,95 | 150,40 | 145,55 | 145,55 | -5,36% | 1.564.744,00 |
| 13.11.2025 | 152,40 | 153,80 | 151,95 | 153,80 | 1,32% | 739.470,00 |
| 12.11.2025 | 151,85 | 152,85 | 151,10 | 151,80 | 0,30% | 537.948,00 |
| 11.11.2025 | 148,95 | 151,70 | 147,50 | 151,35 | 0,93% | 569.852,00 |
| 10.11.2025 | 148,35 | 150,35 | 147,80 | 149,95 | 1,90% | 535.937,00 |
| 07.11.2025 | 148,00 | 148,70 | 145,70 | 147,15 | -0,57% | 371.786,00 |
| 06.11.2025 | 149,70 | 149,90 | 147,25 | 148,00 | -1,17% | 538.295,00 |
| 05.11.2025 | 148,00 | 150,15 | 147,55 | 149,75 | 1,56% | 410.435,00 |
| 04.11.2025 | 145,50 | 147,45 | 144,55 | 147,45 | 0,75% | 614.719,00 |
| 03.11.2025 | 146,65 | 146,95 | 146,10 | 146,35 | -0,17% | 268.375,00 |
| 31.10.2025 | 148,75 | 148,80 | 145,70 | 146,60 | -1,91% | 443.459,00 |
| 30.10.2025 | 149,00 | 149,65 | 147,25 | 149,45 | 0,64% | 395.982,00 |
| 29.10.2025 | 147,50 | 148,90 | 146,00 | 148,50 | 0,17% | 389.738,00 |
| 28.10.2025 | 151,25 | 151,45 | 147,85 | 148,25 | -1,59% | 401.448,00 |
| 27.10.2025 | 151,45 | 151,80 | 150,15 | 150,65 | -0,30% | 376.547,00 |
| 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 |