132,025€
-1,44%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 135,60 | 136,30 | 134,80 | 136,05 | 0,42% | 454,00 |
| 02.02.2026 | 134,00 | 136,02 | 133,88 | 135,48 | 0,52% | 564,00 |
| 30.01.2026 | 135,15 | 135,63 | 133,98 | 134,77 | -0,35% | 598,00 |
| 29.01.2026 | 132,93 | 135,83 | 132,73 | 135,25 | 2,09% | 1.030,00 |
| 28.01.2026 | 132,88 | 133,65 | 132,13 | 132,48 | 0,06% | 737,00 |
| 27.01.2026 | 132,27 | 133,45 | 131,98 | 132,40 | 0,08% | 2.060,00 |
| 26.01.2026 | 132,40 | 134,05 | 132,02 | 132,30 | -0,09% | 657,00 |
| 23.01.2026 | 133,13 | 133,52 | 131,55 | 132,43 | -0,71% | 932,00 |
| 22.01.2026 | 134,18 | 135,25 | 132,68 | 133,38 | -0,63% | 1.045,00 |
| 21.01.2026 | 131,75 | 135,30 | 131,75 | 134,23 | -0,54% | 970,00 |
| 20.01.2026 | 136,08 | 136,38 | 134,13 | 134,95 | -0,50% | 311,00 |
| 19.01.2026 | 135,68 | 137,25 | 135,33 | 135,63 | -0,80% | 1.915,00 |
| 16.01.2026 | 136,35 | 136,77 | 134,27 | 136,73 | -0,64% | 731,00 |
| 15.01.2026 | 137,35 | 138,38 | 136,38 | 137,60 | 0,38% | 533,00 |
| 14.01.2026 | 134,98 | 137,68 | 133,50 | 137,08 | 1,50% | 1.029,00 |
| 13.01.2026 | 137,08 | 137,13 | 134,45 | 135,05 | -0,92% | 2.396,00 |
| 12.01.2026 | 137,08 | 138,58 | 135,45 | 136,30 | -1,16% | 1.372,00 |
| 09.01.2026 | 138,55 | 139,52 | 136,23 | 137,90 | -0,59% | 1.135,00 |
| 08.01.2026 | 137,10 | 139,02 | 136,73 | 138,73 | 1,02% | 745,00 |
| 07.01.2026 | 138,93 | 139,83 | 136,45 | 137,33 | -1,36% | 539,00 |
| 06.01.2026 | 141,02 | 141,48 | 138,95 | 139,23 | -1,45% | 722,00 |
| 05.01.2026 | 142,88 | 143,08 | 136,60 | 141,27 | -0,95% | 2.893,00 |
| 02.01.2026 | 142,33 | 142,77 | 140,43 | 142,63 | 0,02% | 2.905,00 |
| 30.12.2025 | 142,95 | 143,33 | 142,15 | 142,60 | -0,19% | 126,00 |
| 29.12.2025 | 143,52 | 146,08 | 141,98 | 142,88 | -0,30% | 1.992,00 |
| 23.12.2025 | 141,73 | 143,45 | 141,58 | 143,30 | 1,18% | 672,00 |
| 22.12.2025 | 141,15 | 142,08 | 139,95 | 141,63 | 0,73% | 975,00 |
| 19.12.2025 | 139,08 | 140,80 | 138,98 | 140,60 | 1,06% | 1.084,00 |
| 18.12.2025 | 138,15 | 139,73 | 137,33 | 139,13 | 0,94% | 3.267,00 |
| 17.12.2025 | 138,48 | 139,33 | 137,68 | 137,83 | -1,92% | 1.527,00 |
| 16.12.2025 | 139,18 | 140,68 | 138,93 | 140,52 | 0,64% | 776,00 |
| 15.12.2025 | 140,08 | 140,73 | 138,50 | 139,63 | 0,31% | 1.630,00 |
| 12.12.2025 | 138,52 | 140,73 | 138,48 | 139,20 | 0,61% | 1.175,00 |
| 11.12.2025 | 137,10 | 139,02 | 136,55 | 138,35 | 0,33% | 1.612,00 |
| 10.12.2025 | 136,52 | 138,33 | 135,55 | 137,90 | 0,91% | 1.868,00 |
| 09.12.2025 | 138,38 | 138,68 | 135,65 | 136,65 | -2,03% | 2.889,00 |
| 08.12.2025 | 139,27 | 140,13 | 137,60 | 139,48 | 0,78% | 2.055,00 |
| 05.12.2025 | 142,00 | 145,00 | 136,75 | 138,40 | -6,55% | 6.031,00 |