141,975€
0,05%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 141,68 | 144,33 | 141,27 | 142,23 | 0,23% | 362,00 |
| 12.02.2026 | 140,33 | 142,65 | 140,00 | 141,90 | 1,16% | 227,00 |
| 11.02.2026 | 139,02 | 140,48 | 138,05 | 140,27 | 0,84% | 103,00 |
| 10.02.2026 | 139,08 | 139,40 | 137,23 | 139,10 | 0,09% | 136,00 |
| 09.02.2026 | 140,13 | 140,18 | 137,30 | 138,98 | -0,75% | 58,00 |
| 06.02.2026 | 138,65 | 140,18 | 137,95 | 140,02 | 0,96% | 73,00 |
| 05.02.2026 | 138,75 | 139,55 | 137,45 | 138,70 | 0,23% | 253,00 |
| 04.02.2026 | 135,95 | 140,68 | 135,73 | 138,38 | 1,80% | 805,00 |
| 03.02.2026 | 135,60 | 136,30 | 134,77 | 135,93 | 0,22% | 385,00 |
| 02.02.2026 | 133,85 | 136,02 | 133,75 | 135,63 | 0,07% | 335,00 |
| 30.01.2026 | 135,40 | 136,27 | 133,98 | 135,52 | 0,39% | 448,00 |
| 29.01.2026 | 132,20 | 135,90 | 132,20 | 135,00 | 1,96% | 158,00 |
| 28.01.2026 | 132,52 | 133,65 | 132,13 | 132,40 | -0,04% | 104,00 |
| 27.01.2026 | 132,25 | 133,40 | 131,98 | 132,45 | 0,15% | 523,00 |
| 26.01.2026 | 132,13 | 134,05 | 131,38 | 132,25 | -0,11% | 370,00 |
| 23.01.2026 | 133,43 | 133,55 | 131,58 | 132,40 | -0,47% | 95,00 |
| 22.01.2026 | 134,05 | 135,27 | 132,52 | 133,02 | -0,65% | 163,00 |
| 21.01.2026 | 134,95 | 135,27 | 131,65 | 133,90 | -0,72% | 358,00 |
| 20.01.2026 | 135,65 | 136,48 | 134,13 | 134,88 | -0,66% | 237,00 |
| 19.01.2026 | 136,23 | 137,23 | 134,93 | 135,77 | -0,40% | 386,00 |
| 16.01.2026 | 137,80 | 137,80 | 134,27 | 136,33 | -1,09% | 353,00 |
| 15.01.2026 | 137,13 | 138,55 | 136,35 | 137,83 | 0,58% | 94,00 |
| 14.01.2026 | 134,95 | 137,70 | 133,48 | 137,02 | 1,61% | 243,00 |
| 13.01.2026 | 136,15 | 138,20 | 134,38 | 134,85 | -1,23% | 899,00 |
| 12.01.2026 | 137,70 | 138,77 | 135,43 | 136,52 | -0,13% | 1.257,00 |
| 09.01.2026 | 138,80 | 139,13 | 136,25 | 136,70 | -1,57% | 302,00 |
| 08.01.2026 | 136,88 | 139,02 | 136,80 | 138,88 | 0,94% | 376,00 |
| 07.01.2026 | 138,93 | 139,73 | 136,50 | 137,58 | -1,13% | 168,00 |
| 06.01.2026 | 141,58 | 141,58 | 138,98 | 139,15 | -1,17% | 150,00 |
| 05.01.2026 | 142,75 | 144,08 | 136,68 | 140,80 | -1,31% | 359,00 |
| 02.01.2026 | 142,58 | 142,75 | 142,58 | 142,68 | 0,05% | 1,00 |
| 30.12.2025 | 143,10 | 143,50 | 142,15 | 142,60 | -0,35% | 26,00 |
| 29.12.2025 | 143,60 | 144,50 | 141,95 | 143,10 | -0,05% | 415,00 |
| 23.12.2025 | 141,52 | 143,43 | 141,52 | 143,18 | 1,17% | 214,00 |
| 22.12.2025 | 140,65 | 142,50 | 140,05 | 141,52 | 0,50% | 638,00 |
| 19.12.2025 | 139,00 | 140,95 | 138,98 | 140,83 | 0,91% | 179,00 |
| 18.12.2025 | 137,93 | 139,95 | 137,33 | 139,55 | 1,09% | 143,00 |
| 17.12.2025 | 140,68 | 141,23 | 137,70 | 138,05 | -1,36% | 41,00 |
| 16.12.2025 | 138,88 | 140,68 | 138,83 | 139,95 | 0,29% | 209,00 |
| 15.12.2025 | 140,48 | 140,77 | 138,38 | 139,55 | 0,36% | 298,00 |
| 12.12.2025 | 138,48 | 140,73 | 138,48 | 139,05 | 0,43% | 1.468,00 |
| 11.12.2025 | 137,77 | 139,02 | 136,58 | 138,45 | 0,67% | 343,00 |
| 10.12.2025 | 136,77 | 138,13 | 135,55 | 137,52 | 0,51% | 686,00 |
| 09.12.2025 | 139,25 | 139,38 | 135,65 | 136,83 | -1,76% | 3.040,00 |
| 08.12.2025 | 137,73 | 140,10 | 137,50 | 139,27 | 0,76% | 1.753,00 |
| 05.12.2025 | 148,65 | 148,65 | 136,77 | 138,23 | -6,70% | 5.280,00 |
| 04.12.2025 | 148,48 | 149,23 | 147,58 | 148,15 | -0,19% | 69,00 |
| 03.12.2025 | 151,77 | 152,13 | 147,50 | 148,43 | -2,19% | 222,00 |
| 02.12.2025 | 151,63 | 152,08 | 150,55 | 151,75 | -0,15% | 115,00 |
| 01.12.2025 | 151,70 | 152,13 | 150,68 | 151,98 | -0,43% | 111,00 |
| 28.11.2025 | 152,13 | 152,85 | 151,33 | 152,63 | 0,31% | 135,00 |
| 27.11.2025 | 151,25 | 152,27 | 150,75 | 152,15 | 0,53% | 14,00 |
| 26.11.2025 | 149,98 | 151,68 | 148,15 | 151,35 | 1,00% | 306,00 |
| 25.11.2025 | 147,60 | 151,08 | 146,13 | 149,85 | 1,34% | 1.107,00 |
| 24.11.2025 | 150,63 | 151,88 | 146,38 | 147,88 | -1,48% | 361,00 |
| 21.11.2025 | 146,48 | 150,25 | 146,48 | 150,10 | 2,07% | 51,00 |
| 20.11.2025 | 150,60 | 150,60 | 146,30 | 147,05 | -1,64% | 1.257,00 |
| 19.11.2025 | 152,00 | 152,00 | 148,43 | 149,50 | -1,77% | 450,00 |
| 18.11.2025 | 152,58 | 153,38 | 150,75 | 152,20 | -0,78% | 208,00 |
| 17.11.2025 | 159,85 | 160,05 | 152,33 | 153,40 | -4,07% | 498,00 |
| 14.11.2025 | 166,55 | 166,58 | 157,77 | 159,90 | -3,82% | 341,00 |
| 13.11.2025 | 164,52 | 166,88 | 163,85 | 166,25 | 1,42% | 938,00 |
| 12.11.2025 | 164,08 | 165,05 | 162,58 | 163,93 | 0,17% | 690,00 |
| 11.11.2025 | 161,23 | 163,77 | 159,63 | 163,65 | 1,41% | 55,00 |
| 10.11.2025 | 159,38 | 161,58 | 158,45 | 161,38 | 2,06% | 1.088,00 |
| 07.11.2025 | 159,30 | 159,63 | 156,48 | 158,13 | -0,83% | 9,00 |
| 06.11.2025 | 161,02 | 161,10 | 158,13 | 159,45 | -1,07% | 1,00 |
| 05.11.2025 | 157,50 | 161,35 | 157,50 | 161,18 | 2,11% | 233,00 |
| 04.11.2025 | 156,90 | 158,73 | 155,30 | 157,85 | 0,24% | 424,00 |
| 03.11.2025 | 158,88 | 161,38 | 156,90 | 157,48 | -0,87% | 580,00 |
| 31.10.2025 | 161,23 | 161,35 | 157,10 | 158,85 | -1,35% | 69,00 |
| 30.10.2025 | 160,48 | 161,63 | 158,52 | 161,02 | 0,45% | 14,00 |
| 29.10.2025 | 161,88 | 162,33 | 157,63 | 160,30 | -1,05% | 405,00 |
| 28.10.2025 | 163,55 | 164,45 | 159,88 | 162,00 | -1,29% | 380,00 |
| 27.10.2025 | 163,48 | 164,58 | 162,08 | 164,13 | 0,37% | 111,00 |
| 24.10.2025 | 162,48 | 163,77 | 161,73 | 163,52 | 0,86% | 44,00 |
| 23.10.2025 | 162,30 | 166,00 | 160,50 | 162,13 | 0,70% | 358,00 |
| 22.10.2025 | 160,25 | 161,75 | 159,95 | 161,00 | 0,37% | 5,00 |
| 21.10.2025 | 158,18 | 160,63 | 155,77 | 160,40 | 1,39% | 1.135,00 |
| 20.10.2025 | 157,52 | 158,75 | 157,35 | 158,20 | 0,51% | 90,00 |
| 17.10.2025 | 157,75 | 158,27 | 155,85 | 157,40 | -0,73% | 177,00 |
| 16.10.2025 | 162,00 | 162,68 | 158,02 | 158,55 | -1,89% | 1,00 |
| 15.10.2025 | 161,18 | 163,90 | 161,18 | 161,60 | -0,06% | 1.047,00 |
| 14.10.2025 | 160,10 | 163,13 | 158,77 | 161,70 | 0,76% | 187,00 |
| 13.10.2025 | 161,68 | 163,05 | 157,93 | 160,48 | -0,54% | 393,00 |
| 10.10.2025 | 162,50 | 163,77 | 161,33 | 161,35 | -0,69% | 22,00 |
| 09.10.2025 | 164,43 | 165,05 | 161,73 | 162,48 | -1,53% | 52,00 |
| 08.10.2025 | 162,05 | 165,43 | 161,95 | 165,00 | 1,95% | 125,00 |
| 07.10.2025 | 162,70 | 164,27 | 161,73 | 161,85 | -0,49% | 250,00 |
| 06.10.2025 | 157,60 | 163,63 | 157,40 | 162,65 | 3,19% | 231,00 |
| 03.10.2025 | 157,05 | 157,88 | 156,30 | 157,63 | 0,37% | 98,00 |
| 02.10.2025 | 156,68 | 157,52 | 155,63 | 157,05 | 0,24% | 12,00 |
| 01.10.2025 | 157,63 | 157,63 | 156,10 | 156,68 | -0,73% | 89,00 |
| 30.09.2025 | 156,20 | 157,88 | 154,65 | 157,83 | 1,07% | 27,00 |
| 29.09.2025 | 156,20 | 157,65 | 155,40 | 156,15 | 0,22% | 2,00 |
| 26.09.2025 | 151,63 | 156,25 | 151,43 | 155,80 | 2,62% | 229,00 |
| 25.09.2025 | 149,20 | 152,80 | 149,20 | 151,83 | 1,78% | 145,00 |
| 24.09.2025 | 150,77 | 150,88 | 147,48 | 149,18 | -1,14% | 113,00 |
| 23.09.2025 | 150,40 | 151,33 | 150,10 | 150,90 | 0,43% | 22,00 |
| 22.09.2025 | 149,85 | 150,40 | 148,63 | 150,25 | 0,20% | 2,00 |