155,025€
1,32%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 153,38 | 155,08 | 152,75 | 155,02 | 1,32% | 644,00 |
| 08.10.2026 | 153,85 | 154,95 | 152,35 | 153,00 | -0,84% | 148,00 |
| 07.10.2026 | 152,20 | 154,68 | 151,90 | 154,30 | 1,40% | 13.098,00 |
| 06.10.2026 | 151,75 | 153,05 | 150,50 | 152,18 | 0,10% | 132,00 |
| 05.10.2026 | 151,85 | 152,98 | 150,98 | 152,02 | -0,08% | 716,00 |
| 02.10.2026 | 148,65 | 153,38 | 148,20 | 152,15 | 2,54% | 273,00 |
| 01.10.2026 | 145,90 | 148,83 | 143,75 | 148,38 | 1,85% | 172,00 |
| 30.09.2026 | 149,73 | 149,95 | 145,52 | 145,68 | -2,43% | 7.243,00 |
| 29.09.2026 | 150,90 | 151,25 | 148,40 | 149,30 | -1,47% | 372,00 |
| 28.09.2026 | 149,52 | 152,38 | 149,48 | 151,52 | 1,00% | 1.371,00 |
| 25.09.2026 | 151,52 | 152,08 | 148,02 | 150,02 | -0,79% | 234,00 |
| 24.09.2026 | 148,20 | 151,98 | 147,08 | 151,23 | 1,92% | 257,00 |
| 23.09.2026 | 147,68 | 149,15 | 146,83 | 148,38 | 0,49% | 1.226,00 |
| 22.09.2026 | 148,30 | 148,90 | 146,15 | 147,65 | -0,51% | 1.110,00 |
| 21.09.2026 | 146,68 | 148,68 | 145,65 | 148,40 | 1,12% | 265,00 |
| 18.09.2026 | 147,33 | 147,45 | 145,85 | 146,75 | -0,37% | 93,00 |
| 17.09.2026 | 147,27 | 149,05 | 146,88 | 147,30 | 0,32% | 189,00 |
| 16.09.2026 | 148,33 | 148,38 | 146,08 | 146,83 | -0,93% | 123,00 |
| 15.09.2026 | 146,63 | 149,05 | 145,98 | 148,20 | 0,85% | 321,00 |
| 14.09.2026 | 143,02 | 147,90 | 142,98 | 146,95 | 1,66% | 1.067,00 |
| 11.09.2026 | 144,08 | 145,58 | 143,75 | 144,55 | 0,63% | 745,00 |
| 10.09.2026 | 142,55 | 145,70 | 142,30 | 143,65 | 0,77% | 1.466,00 |
| 09.09.2026 | 143,75 | 143,75 | 141,95 | 142,55 | -0,70% | 1.774,00 |
| 08.09.2026 | 147,15 | 147,23 | 143,52 | 143,55 | -2,51% | 673,00 |
| 07.09.2026 | 152,73 | 152,77 | 146,63 | 147,25 | -3,03% | 1.279,00 |
| 04.09.2026 | 152,45 | 153,00 | 151,73 | 151,85 | -0,28% | 657,00 |
| 03.09.2026 | 150,88 | 153,58 | 150,68 | 152,27 | 0,94% | 761,00 |
| 02.09.2026 | 150,13 | 151,50 | 150,02 | 150,85 | 0,47% | 173,00 |
| 01.09.2026 | 149,73 | 151,52 | 149,60 | 150,15 | 0,33% | 1.493,00 |
| 31.08.2026 | 149,83 | 151,60 | 149,15 | 149,65 | -0,07% | 231,00 |
| 28.08.2026 | 149,60 | 151,60 | 149,18 | 149,75 | 0,05% | 900,00 |
| 27.08.2026 | 150,08 | 150,52 | 148,65 | 149,68 | 0,05% | 96,00 |
| 26.08.2026 | 149,63 | 150,65 | 148,63 | 149,60 | 0,05% | 2.680,00 |
| 25.08.2026 | 149,95 | 150,63 | 147,48 | 149,52 | -0,32% | 945,00 |
| 24.08.2026 | 148,52 | 150,05 | 148,00 | 150,00 | 1,21% | 1.827,00 |
| 21.08.2026 | 148,08 | 149,50 | 147,63 | 148,20 | 0,36% | 493,00 |
| 20.08.2026 | 147,52 | 148,30 | 147,33 | 147,68 | -1,52% | 8,00 |
| 19.08.2026 | 150,48 | 150,68 | 148,83 | 149,95 | 10,28% | 1.296,00 |
| 05.05.2026 | 137,40 | 137,88 | 135,73 | 135,98 | -0,80% | 455,00 |
| 04.05.2026 | 138,00 | 138,25 | 135,40 | 137,08 | -0,47% | 617,00 |
| 30.04.2026 | 133,98 | 138,27 | 133,63 | 137,73 | 2,49% | 586,00 |
| 29.04.2026 | 138,93 | 139,02 | 133,13 | 134,38 | -2,82% | 441,00 |
| 28.04.2026 | 137,70 | 138,95 | 137,25 | 138,27 | -0,11% | 312,00 |
| 27.04.2026 | 139,70 | 139,75 | 136,80 | 138,43 | -1,05% | 790,00 |
| 24.04.2026 | 141,50 | 141,63 | 139,55 | 139,90 | -0,94% | 221,00 |
| 23.04.2026 | 141,50 | 142,48 | 139,90 | 141,23 | -0,56% | 621,00 |
| 22.04.2026 | 145,13 | 146,08 | 141,48 | 142,02 | -1,78% | 390,00 |
| 21.04.2026 | 144,10 | 145,73 | 142,63 | 144,60 | 0,19% | 1.473,00 |
| 20.04.2026 | 140,98 | 144,48 | 140,95 | 144,33 | 1,10% | 703,00 |
| 17.04.2026 | 142,27 | 143,38 | 140,95 | 142,75 | 0,74% | 3.977,00 |
| 16.04.2026 | 141,52 | 142,63 | 140,83 | 141,70 | 0,41% | 1.569,00 |
| 15.04.2026 | 139,75 | 141,40 | 139,58 | 141,13 | 0,04% | 503,00 |
| 14.04.2026 | 139,52 | 141,43 | 138,45 | 141,08 | -2,74% | 1.110,00 |
| 13.04.2026 | 145,08 | 145,80 | 142,98 | 145,05 | 0,43% | 3.574,00 |
| 10.04.2026 | 145,65 | 146,38 | 143,88 | 144,43 | -0,76% | 791,00 |
| 09.04.2026 | 144,33 | 146,02 | 143,80 | 145,52 | 0,41% | 1.386,00 |
| 08.04.2026 | 146,25 | 149,48 | 142,50 | 144,93 | 0,35% | 1.673,00 |
| 07.04.2026 | 144,48 | 145,98 | 142,83 | 144,43 | -0,67% | 452,00 |
| 02.04.2026 | 140,98 | 145,52 | 140,93 | 145,40 | 1,02% | 740,00 |
| 01.04.2026 | 144,80 | 145,27 | 142,43 | 143,93 | -0,48% | 455,00 |
| 31.03.2026 | 144,58 | 145,23 | 142,05 | 144,63 | 0,66% | 1.082,00 |
| 30.03.2026 | 140,33 | 144,38 | 139,23 | 143,68 | 3,53% | 2.757,00 |
| 27.03.2026 | 138,85 | 140,90 | 138,63 | 138,77 | -1,10% | 225,00 |
| 26.03.2026 | 139,90 | 141,58 | 138,02 | 140,33 | -0,57% | 3.442,00 |
| 25.03.2026 | 140,80 | 142,45 | 139,75 | 141,13 | 0,12% | 244,00 |
| 24.03.2026 | 139,95 | 141,77 | 139,05 | 140,95 | 0,21% | 531,00 |
| 23.03.2026 | 140,08 | 141,88 | 136,88 | 140,65 | -0,55% | 1.120,00 |
| 20.03.2026 | 143,68 | 144,48 | 139,80 | 141,43 | -1,53% | 411,00 |
| 19.03.2026 | 144,58 | 145,90 | 141,33 | 143,63 | -0,83% | 1.909,00 |
| 18.03.2026 | 150,38 | 150,38 | 144,50 | 144,83 | -2,15% | 1.124,00 |
| 17.03.2026 | 143,50 | 149,18 | 143,20 | 148,00 | 2,96% | 627,00 |
| 16.03.2026 | 143,27 | 145,02 | 141,25 | 143,75 | 1,54% | 1.230,00 |
| 13.03.2026 | 143,35 | 144,05 | 141,35 | 141,58 | -1,20% | 683,00 |
| 12.03.2026 | 141,13 | 143,52 | 140,40 | 143,30 | 1,02% | 922,00 |
| 11.03.2026 | 144,63 | 144,88 | 141,20 | 141,85 | -1,73% | 535,00 |
| 10.03.2026 | 143,35 | 145,77 | 143,00 | 144,35 | 0,37% | 1.285,00 |
| 09.03.2026 | 141,02 | 144,40 | 139,70 | 143,83 | 1,63% | 782,00 |
| 06.03.2026 | 143,45 | 144,43 | 140,05 | 141,52 | -0,96% | 2.367,00 |
| 05.03.2026 | 143,18 | 144,20 | 141,58 | 142,90 | -0,47% | 1.089,00 |
| 04.03.2026 | 142,02 | 146,08 | 141,93 | 143,58 | 0,28% | 2.187,00 |
| 03.03.2026 | 145,10 | 145,80 | 140,00 | 143,18 | -1,82% | 2.056,00 |
| 02.03.2026 | 148,38 | 149,58 | 145,23 | 145,83 | -2,69% | 2.637,00 |
| 27.02.2026 | 145,45 | 152,00 | 143,60 | 149,85 | 4,64% | 2.259,00 |
| 26.02.2026 | 144,18 | 144,93 | 141,52 | 143,20 | -0,73% | 836,00 |
| 25.02.2026 | 143,23 | 144,58 | 142,73 | 144,25 | 0,86% | 746,00 |
| 24.02.2026 | 141,77 | 143,83 | 140,52 | 143,02 | 0,92% | 1.608,00 |
| 23.02.2026 | 140,33 | 143,30 | 140,27 | 141,73 | -0,56% | 1.158,00 |
| 20.02.2026 | 141,93 | 142,77 | 140,88 | 142,52 | 1,24% | 1.089,00 |
| 19.02.2026 | 140,55 | 142,93 | 139,88 | 140,77 | 0,21% | 1.695,00 |
| 18.02.2026 | 144,18 | 144,23 | 139,88 | 140,48 | -2,41% | 673,00 |
| 17.02.2026 | 141,40 | 144,23 | 141,02 | 143,95 | 1,71% | 283,00 |
| 16.02.2026 | 143,65 | 143,93 | 141,05 | 141,52 | -0,49% | 648,00 |
| 13.02.2026 | 141,55 | 144,35 | 141,33 | 142,23 | 0,35% | 644,00 |
| 12.02.2026 | 140,23 | 142,68 | 139,98 | 141,73 | 1,18% | 1.207,00 |
| 11.02.2026 | 138,88 | 140,43 | 138,05 | 140,08 | 1,05% | 2.013,00 |
| 10.02.2026 | 138,80 | 139,23 | 137,25 | 138,63 | -0,22% | 754,00 |
| 09.02.2026 | 139,43 | 139,73 | 137,73 | 138,93 | -0,59% | 873,00 |
| 06.02.2026 | 138,88 | 140,33 | 137,93 | 139,75 | 0,76% | 1.018,00 |
| 05.02.2026 | 139,18 | 139,50 | 137,48 | 138,70 | 0,43% | 713,00 |
| 04.02.2026 | 135,95 | 140,68 | 135,73 | 138,10 | 1,51% | 2.230,00 |