144,665CHF
0,81%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 143,90 | 144,85 | 143,15 | 144,75 | 0,87% | 377.158,00 |
| 05.06.2025 | 143,50 | 144,75 | 143,10 | 143,50 | -0,10% | 779.631,00 |
| 04.06.2025 | 144,80 | 144,80 | 143,45 | 143,65 | -0,03% | 500.688,00 |
| 03.06.2025 | 145,60 | 146,45 | 143,70 | 143,70 | -1,61% | 626.281,00 |
| 02.06.2025 | 143,35 | 146,50 | 143,15 | 146,05 | 0,55% | 534.045,00 |
| 30.05.2025 | 145,15 | 146,30 | 145,15 | 145,25 | -0,20% | 1.355.572,00 |
| 29.05.2025 | 146,79 | 146,85 | 144,98 | 145,55 | 0,00% | - |
| 28.05.2025 | 147,60 | 148,05 | 145,55 | 145,55 | -1,85% | 455.142,00 |
| 27.05.2025 | 147,40 | 148,35 | 146,75 | 148,30 | 0,44% | 412.464,00 |
| 26.05.2025 | 147,35 | 148,45 | 146,50 | 147,65 | 1,16% | 380.959,00 |
| 23.05.2025 | 146,85 | 147,90 | 143,45 | 145,95 | -0,85% | 865.854,00 |
| 22.05.2025 | 146,75 | 147,20 | 145,55 | 147,20 | 0,20% | 450.945,00 |
| 21.05.2025 | 148,45 | 148,45 | 145,95 | 146,90 | -1,11% | 649.846,00 |
| 20.05.2025 | 147,80 | 148,90 | 146,10 | 148,55 | 0,64% | 787.063,00 |
| 19.05.2025 | 148,35 | 148,65 | 147,05 | 147,60 | -0,54% | 785.090,00 |
| 16.05.2025 | 149,05 | 153,05 | 145,35 | 148,40 | -0,84% | 1.555.222,00 |
| 15.05.2025 | 147,80 | 149,65 | 146,85 | 149,65 | 1,05% | 831.256,00 |
| 14.05.2025 | 146,15 | 148,10 | 146,00 | 148,10 | 1,20% | 684.147,00 |
| 13.05.2025 | 145,55 | 147,45 | 145,20 | 146,35 | -1,41% | 636.743,00 |
| 12.05.2025 | 150,85 | 151,70 | 146,30 | 148,45 | -0,90% | 956.818,00 |
| 09.05.2025 | 149,80 | 150,10 | 148,25 | 149,80 | 0,44% | 686.867,00 |
| 08.05.2025 | 152,30 | 152,70 | 148,85 | 149,15 | -1,68% | 667.838,00 |
| 07.05.2025 | 152,60 | 153,00 | 151,15 | 151,70 | -0,39% | 456.809,00 |
| 06.05.2025 | 151,55 | 152,65 | 150,80 | 152,30 | 0,83% | 646.370,00 |
| 05.05.2025 | 149,25 | 151,35 | 149,15 | 151,05 | 1,48% | 705.162,00 |
| 02.05.2025 | 148,00 | 149,10 | 147,15 | 148,85 | 0,74% | 630.665,00 |
| 30.04.2025 | 146,10 | 147,90 | 145,65 | 147,75 | 1,34% | 1.090.427,00 |
| 29.04.2025 | 145,05 | 145,80 | 143,30 | 145,80 | 0,66% | 658.945,00 |
| 28.04.2025 | 145,70 | 145,70 | 142,15 | 144,85 | 0,03% | 1.024.603,00 |
| 25.04.2025 | 145,25 | 146,05 | 144,20 | 144,80 | 0,03% | 539.493,00 |
| 24.04.2025 | 145,30 | 146,40 | 144,30 | 144,75 | -0,24% | 613.104,00 |
| 23.04.2025 | 145,25 | 145,65 | 143,70 | 145,10 | 1,04% | 819.677,00 |
| 22.04.2025 | 141,60 | 143,80 | 141,60 | 143,60 | 1,27% | 648.767,00 |
| 17.04.2025 | 140,20 | 142,00 | 140,05 | 141,80 | 1,18% | 980.817,00 |
| 16.04.2025 | 139,15 | 140,15 | 138,35 | 140,15 | 0,25% | 1.181.692,00 |
| 15.04.2025 | 136,90 | 139,95 | 136,80 | 139,80 | -1,48% | 1.668.406,00 |
| 14.04.2025 | 141,45 | 143,00 | 140,25 | 141,90 | 2,79% | 1.571.526,00 |
| 11.04.2025 | 140,90 | 141,50 | 135,30 | 138,05 | -0,83% | 1.273.443,00 |
| 10.04.2025 | 146,00 | 146,00 | 138,75 | 139,20 | 6,50% | 1.977.454,00 |
| 09.04.2025 | 133,35 | 135,45 | 128,50 | 130,70 | -4,81% | 1.384.939,00 |
| 08.04.2025 | 133,85 | 139,45 | 132,90 | 137,30 | 5,78% | 1.840.696,00 |
| 07.04.2025 | 125,20 | 136,60 | 121,75 | 129,80 | -6,42% | 2.888.460,00 |
| 04.04.2025 | 148,55 | 148,95 | 137,15 | 138,70 | -7,50% | 2.174.186,00 |
| 03.04.2025 | 149,90 | 150,80 | 148,75 | 149,95 | -1,35% | 977.884,00 |
| 02.04.2025 | 152,70 | 153,10 | 150,95 | 152,00 | -0,07% | 891.505,00 |
| 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% | 901.741,00 |
| 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% | 842.654,00 |
| 26.03.2025 | 152,10 | 153,65 | 151,85 | 152,60 | 0,33% | 841.143,00 |
| 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% | 1.899.128,00 |
| 20.03.2025 | 148,65 | 149,20 | 147,50 | 148,85 | -0,17% | 1.190.414,00 |
| 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% | 900.844,00 |
| 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% | 807.569,00 |
| 13.03.2025 | 147,20 | 148,60 | 145,90 | 146,65 | -0,34% | 739.600,00 |
| 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% | 643.125,00 |
| 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% | 1.042.555,00 |
| 05.03.2025 | 148,00 | 148,25 | 146,50 | 147,85 | 1,30% | 728.886,00 |
| 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% | 1.369.197,00 |
| 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% | 1.068.239,00 |
| 18.02.2025 | 141,15 | 142,85 | 141,15 | 142,65 | 1,24% | 526.267,00 |
| 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% | 599.578,00 |
| 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% | 526.792,00 |
| 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% | 553.056,00 |
| 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% | 568.077,00 |
| 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% | 575.511,00 |
| 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% | 744.561,00 |