137,593CHF
-0,55%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 138,45 | 138,95 | 136,65 | 138,30 | -0,04% | 993.907,00 |
| 20.02.2025 | 139,85 | 140,45 | 137,50 | 138,35 | -0,57% | 757.873,00 |
| 19.02.2025 | 142,40 | 143,35 | 138,95 | 139,15 | -2,45% | 1.067.339,00 |
| 18.02.2025 | 141,15 | 142,85 | 141,15 | 142,65 | 1,24% | 526.260,00 |
| 17.02.2025 | 140,55 | 141,35 | 140,25 | 140,90 | 0,68% | 519.818,00 |
| 14.02.2025 | 141,90 | 142,00 | 138,95 | 139,95 | -0,78% | 867.832,00 |
| 13.02.2025 | 141,60 | 142,10 | 139,50 | 141,05 | -0,46% | 864.642,00 |
| 12.02.2025 | 141,65 | 142,50 | 141,10 | 141,70 | 0,00% | 599.078,00 |
| 11.02.2025 | 142,00 | 143,05 | 141,30 | 141,70 | -0,21% | 660.169,00 |
| 10.02.2025 | 141,75 | 142,50 | 141,50 | 142,00 | 0,25% | 590.673,00 |
| 07.02.2025 | 142,20 | 142,80 | 141,60 | 141,65 | 0,35% | 669.243,00 |
| 06.02.2025 | 141,00 | 142,00 | 140,15 | 141,15 | 0,64% | 642.407,00 |
| 05.02.2025 | 139,15 | 140,80 | 138,65 | 140,25 | 0,68% | 580.139,00 |
| 04.02.2025 | 138,60 | 139,35 | 137,45 | 139,30 | 0,32% | 526.782,00 |
| 03.02.2025 | 138,45 | 139,50 | 137,30 | 138,85 | -0,39% | 616.967,00 |
| 31.01.2025 | 141,00 | 141,00 | 139,20 | 139,40 | -0,50% | 727.532,00 |
| 30.01.2025 | 141,20 | 141,50 | 139,45 | 140,10 | -0,11% | 553.012,00 |
| 29.01.2025 | 140,00 | 141,55 | 139,90 | 140,25 | 0,29% | 693.100,00 |
| 28.01.2025 | 139,80 | 140,95 | 139,45 | 139,85 | 0,00% | 566.825,00 |
| 27.01.2025 | 138,00 | 140,50 | 137,75 | 139,85 | 1,30% | 764.979,00 |
| 24.01.2025 | 138,40 | 138,80 | 137,65 | 138,05 | -0,40% | 778.353,00 |
| 23.01.2025 | 137,65 | 138,65 | 137,25 | 138,60 | 0,54% | 574.941,00 |
| 22.01.2025 | 135,05 | 138,70 | 134,90 | 137,85 | 1,47% | 817.442,00 |
| 21.01.2025 | 135,30 | 136,10 | 135,00 | 135,85 | 0,18% | 438.809,00 |
| 20.01.2025 | 135,80 | 136,75 | 135,10 | 135,60 | -0,18% | 412.894,00 |
| 17.01.2025 | 135,80 | 136,30 | 135,40 | 135,85 | 0,48% | 923.230,00 |
| 16.01.2025 | 134,70 | 135,75 | 133,90 | 135,20 | 0,90% | 695.883,00 |
| 15.01.2025 | 133,50 | 134,55 | 132,40 | 134,00 | 1,28% | 743.861,00 |
| 14.01.2025 | 132,00 | 132,30 | 130,90 | 132,30 | 0,92% | 607.437,00 |
| 13.01.2025 | 130,15 | 131,85 | 129,40 | 131,10 | -0,27% | 743.924,00 |
| 10.01.2025 | 132,85 | 133,50 | 131,00 | 131,45 | -1,35% | 684.284,00 |
| 09.01.2025 | 134,25 | 134,35 | 132,55 | 133,25 | -1,15% | 599.692,00 |
| 08.01.2025 | 134,95 | 135,80 | 134,00 | 134,80 | -0,04% | 717.161,00 |
| 07.01.2025 | 131,70 | 134,95 | 131,00 | 134,85 | 1,70% | 774.467,00 |
| 06.01.2025 | 132,85 | 133,35 | 130,60 | 132,60 | -0,08% | 806.786,00 |
| 03.01.2025 | 133,05 | 133,05 | 131,80 | 132,70 | 1,15% | 700.437,00 |
| 02.01.2025 | 130,18 | 131,56 | 129,65 | 131,19 | -0,01% | - |
| 30.12.2024 | 131,60 | 131,60 | 130,55 | 131,20 | -0,34% | 493.297,00 |
| 27.12.2024 | 130,35 | 131,65 | 129,35 | 131,65 | 1,00% | 653.888,00 |
| 23.12.2024 | 129,10 | 130,55 | 128,80 | 130,35 | 1,44% | 474.393,00 |
| 20.12.2024 | 127,30 | 128,95 | 126,80 | 128,50 | -0,46% | 2.323.927,00 |
| 19.12.2024 | 128,00 | 129,10 | 127,20 | 129,10 | -0,39% | 840.957,00 |
| 18.12.2024 | 131,40 | 131,60 | 129,10 | 129,60 | -1,78% | 884.505,00 |
| 17.12.2024 | 132,80 | 133,20 | 131,85 | 131,95 | -0,68% | 745.571,00 |
| 16.12.2024 | 133,50 | 134,30 | 132,50 | 132,85 | -0,52% | 989.440,00 |
| 13.12.2024 | 128,35 | 133,95 | 128,30 | 133,55 | 4,50% | 1.267.350,00 |
| 12.12.2024 | 127,95 | 128,90 | 127,10 | 127,80 | -0,31% | 826.016,00 |
| 11.12.2024 | 128,90 | 129,65 | 127,45 | 128,20 | -0,66% | 740.030,00 |
| 10.12.2024 | 130,30 | 130,70 | 128,75 | 129,05 | -1,45% | 872.208,00 |
| 09.12.2024 | 130,70 | 131,55 | 130,25 | 130,95 | -0,27% | 707.999,00 |
| 06.12.2024 | 133,00 | 134,15 | 130,90 | 131,30 | -0,94% | 845.549,00 |
| 05.12.2024 | 132,75 | 133,05 | 130,70 | 132,55 | 0,08% | 754.745,00 |
| 04.12.2024 | 132,30 | 132,60 | 131,70 | 132,45 | 0,15% | 740.108,00 |
| 03.12.2024 | 132,25 | 133,75 | 132,00 | 132,25 | 0,04% | 890.599,00 |
| 02.12.2024 | 129,75 | 132,65 | 129,75 | 132,20 | 1,58% | 1.001.427,00 |
| 29.11.2024 | 130,10 | 130,40 | 129,20 | 130,15 | 0,08% | 630.720,00 |
| 28.11.2024 | 129,00 | 130,15 | 129,00 | 130,05 | 1,05% | 508.570,00 |
| 27.11.2024 | 128,00 | 129,15 | 127,65 | 128,70 | -0,08% | 530.894,00 |
| 26.11.2024 | 128,80 | 129,60 | 128,40 | 128,80 | -0,43% | 967.364,00 |
| 25.11.2024 | 128,50 | 130,10 | 128,20 | 129,35 | 0,82% | 1.722.546,00 |
| 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 |