149,097CHF
-1,91%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,84 | 150,79 | 148,75 | 149,60 | -1,58% | - |
| 02.04.2025 | 152,70 | 153,10 | 150,95 | 152,00 | -0,07% | 891.005,00 |
| 01.04.2025 | 150,40 | 152,20 | 150,00 | 152,10 | 1,40% | 735.564,00 |
| 31.03.2025 | 150,60 | 151,15 | 149,35 | 150,00 | -1,02% | 899.716,00 |
| 28.03.2025 | 152,15 | 152,60 | 150,65 | 151,55 | -0,46% | 770.791,00 |
| 27.03.2025 | 152,00 | 152,45 | 150,30 | 152,25 | -0,23% | 742.654,00 |
| 26.03.2025 | 152,10 | 153,65 | 151,85 | 152,60 | 0,33% | 841.073,00 |
| 25.03.2025 | 150,35 | 153,00 | 150,35 | 152,10 | 1,20% | 996.206,00 |
| 24.03.2025 | 148,80 | 151,05 | 148,60 | 150,30 | 1,25% | 999.897,00 |
| 21.03.2025 | 147,90 | 148,75 | 147,50 | 148,45 | -0,27% | 1.896.828,00 |
| 20.03.2025 | 148,65 | 149,20 | 147,50 | 148,85 | -0,17% | 1.189.534,00 |
| 19.03.2025 | 149,40 | 149,50 | 148,20 | 149,10 | -0,03% | 734.350,00 |
| 18.03.2025 | 149,30 | 149,75 | 148,35 | 149,15 | 0,37% | 860.594,00 |
| 17.03.2025 | 147,50 | 149,25 | 147,50 | 148,60 | 0,85% | 672.755,00 |
| 14.03.2025 | 146,60 | 148,30 | 145,60 | 147,35 | 0,48% | 805.932,00 |
| 13.03.2025 | 147,20 | 148,60 | 145,90 | 146,65 | -0,34% | 739.395,00 |
| 12.03.2025 | 145,05 | 147,30 | 144,90 | 147,15 | 2,08% | 728.547,00 |
| 11.03.2025 | 146,35 | 146,35 | 143,70 | 144,15 | -1,57% | 1.279.424,00 |
| 10.03.2025 | 146,20 | 146,85 | 144,65 | 146,45 | 0,83% | 642.985,00 |
| 07.03.2025 | 143,60 | 146,80 | 143,35 | 145,25 | 0,31% | 831.201,00 |
| 06.03.2025 | 148,25 | 148,50 | 143,80 | 144,80 | -2,06% | 1.041.893,00 |
| 05.03.2025 | 148,00 | 148,25 | 146,50 | 147,85 | 1,30% | 728.006,00 |
| 04.03.2025 | 146,20 | 147,90 | 144,50 | 145,95 | -0,75% | 974.513,00 |
| 03.03.2025 | 144,00 | 147,45 | 143,50 | 147,05 | 1,91% | 1.147.765,00 |
| 28.02.2025 | 145,00 | 145,20 | 142,50 | 144,30 | -0,62% | 1.088.532,00 |
| 27.02.2025 | 146,00 | 148,45 | 144,90 | 145,20 | 0,52% | 1.524.869,00 |
| 26.02.2025 | 139,65 | 145,15 | 139,45 | 144,45 | 3,77% | 1.368.761,00 |
| 25.02.2025 | 138,40 | 140,30 | 138,25 | 139,20 | 0,47% | 603.436,00 |
| 24.02.2025 | 138,35 | 139,25 | 138,05 | 138,55 | 0,18% | 625.398,00 |
| 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 |