159,275€
-0,20%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 159,60 | 168,05 | 155,70 | 159,68 | 0,05% | 969,00 |
| 15.05.2025 | 157,83 | 160,02 | 156,65 | 159,60 | 1,12% | 389,00 |
| 14.05.2025 | 155,95 | 158,08 | 155,80 | 157,83 | 1,14% | 497,00 |
| 13.05.2025 | 158,83 | 160,15 | 155,10 | 156,05 | -1,81% | 72,00 |
| 12.05.2025 | 162,23 | 163,23 | 156,15 | 158,93 | -0,90% | 274,00 |
| 09.05.2025 | 161,05 | 161,20 | 158,77 | 160,38 | -0,26% | - |
| 08.05.2025 | 163,77 | 165,18 | 159,60 | 160,80 | -1,82% | 150,00 |
| 07.05.2025 | 163,18 | 164,02 | 161,50 | 163,77 | 1,14% | 79,00 |
| 06.05.2025 | 162,30 | 164,65 | 161,00 | 161,93 | -0,38% | 606,00 |
| 05.05.2025 | 159,30 | 163,02 | 159,25 | 162,55 | 1,69% | 488,00 |
| 02.05.2025 | 159,58 | 160,02 | 157,13 | 159,85 | 0,88% | 1.144,00 |
| 30.04.2025 | 153,98 | 158,58 | 153,98 | 158,45 | 2,64% | 1.281,00 |
| 29.04.2025 | 154,85 | 155,30 | 152,60 | 154,38 | -0,15% | 269,00 |
| 28.04.2025 | 153,73 | 154,60 | 150,88 | 154,60 | 0,52% | 251,00 |
| 25.04.2025 | 154,60 | 155,10 | 152,77 | 153,80 | -0,32% | 1.895,00 |
| 24.04.2025 | 155,08 | 155,83 | 153,50 | 154,30 | -0,50% | 1.452,00 |
| 23.04.2025 | 156,70 | 156,70 | 153,08 | 155,08 | 0,52% | 714,00 |
| 22.04.2025 | 150,73 | 154,35 | 150,73 | 154,27 | 1,45% | 406,00 |
| 17.04.2025 | 149,63 | 152,70 | 149,63 | 152,08 | 1,20% | 1.216,00 |
| 16.04.2025 | 149,55 | 150,95 | 149,02 | 150,27 | -0,35% | 174,00 |
| 15.04.2025 | 154,33 | 154,33 | 146,00 | 150,80 | -2,22% | 2.374,00 |
| 14.04.2025 | 151,05 | 154,45 | 150,80 | 154,23 | 3,02% | 3.149,00 |
| 11.04.2025 | 151,90 | 152,43 | 145,45 | 149,70 | -0,71% | 735,00 |
| 10.04.2025 | 144,65 | 152,50 | 143,00 | 150,77 | 7,47% | 1.874,00 |
| 09.04.2025 | 145,15 | 145,33 | 138,50 | 140,30 | -4,13% | 807,00 |
| 08.04.2025 | 146,70 | 149,20 | 141,48 | 146,35 | 4,35% | 1.654,00 |
| 07.04.2025 | 144,20 | 144,43 | 136,40 | 140,25 | -4,20% | 4.601,00 |
| 04.04.2025 | 157,35 | 157,65 | 146,25 | 146,40 | -6,90% | 2.603,00 |
| 03.04.2025 | 156,65 | 158,23 | 155,90 | 157,25 | -0,82% | 1.092,00 |
| 02.04.2025 | 159,23 | 160,45 | 157,98 | 158,55 | -0,49% | 226,00 |
| 01.04.2025 | 157,13 | 159,75 | 157,13 | 159,33 | 1,16% | 974,00 |
| 31.03.2025 | 157,43 | 158,50 | 152,27 | 157,50 | -0,79% | 527,00 |
| 28.03.2025 | 159,48 | 160,40 | 157,95 | 158,75 | -0,50% | 204,00 |
| 27.03.2025 | 159,75 | 159,95 | 158,00 | 159,55 | -0,13% | 587,00 |
| 26.03.2025 | 159,70 | 161,15 | 159,13 | 159,75 | -0,09% | 3.725,00 |
| 25.03.2025 | 157,13 | 160,45 | 156,27 | 159,90 | 1,77% | 298,00 |
| 24.03.2025 | 154,98 | 158,00 | 154,98 | 157,13 | 1,39% | 879,00 |
| 21.03.2025 | 155,52 | 155,73 | 154,15 | 154,98 | -0,32% | 74,00 |
| 20.03.2025 | 155,68 | 156,43 | 154,48 | 155,48 | -0,13% | 569,00 |
| 19.03.2025 | 155,38 | 156,27 | 154,65 | 155,68 | 0,24% | 345,00 |
| 18.03.2025 | 154,68 | 155,75 | 154,68 | 155,30 | 0,27% | 245,00 |
| 17.03.2025 | 153,00 | 155,18 | 152,85 | 154,88 | 1,06% | 487,00 |
| 14.03.2025 | 152,40 | 153,95 | 151,95 | 153,25 | 0,56% | 853,00 |
| 13.03.2025 | 152,25 | 157,48 | 151,90 | 152,40 | -0,03% | 2.695,00 |
| 12.03.2025 | 150,35 | 153,00 | 150,00 | 152,45 | 1,63% | 630,00 |
| 11.03.2025 | 153,35 | 153,70 | 149,63 | 150,00 | -2,02% | 1.248,00 |
| 10.03.2025 | 153,05 | 153,88 | 152,33 | 153,10 | -0,03% | 400,00 |
| 07.03.2025 | 151,55 | 153,58 | 150,43 | 153,15 | 0,87% | 205,00 |
| 06.03.2025 | 154,85 | 155,35 | 150,35 | 151,83 | -1,86% | 336,00 |
| 05.03.2025 | 156,15 | 156,60 | 154,25 | 154,70 | -0,77% | 926,00 |
| 04.03.2025 | 155,48 | 157,52 | 154,40 | 155,90 | 0,18% | 317,00 |
| 03.03.2025 | 154,10 | 156,55 | 153,13 | 155,63 | 0,83% | 722,00 |
| 28.02.2025 | 155,05 | 155,05 | 151,98 | 154,35 | -0,48% | 397,00 |
| 27.02.2025 | 153,95 | 157,88 | 153,40 | 155,10 | 0,91% | 846,00 |
| 26.02.2025 | 148,73 | 154,60 | 148,50 | 153,70 | 3,50% | 1.698,00 |
| 25.02.2025 | 147,05 | 149,60 | 146,75 | 148,50 | 1,04% | 605,00 |
| 24.02.2025 | 146,48 | 148,08 | 146,48 | 146,98 | 0,31% | 287,00 |
| 21.02.2025 | 146,52 | 147,40 | 145,05 | 146,52 | -0,14% | 821,00 |
| 20.02.2025 | 147,63 | 149,15 | 146,25 | 146,73 | -0,61% | 251,00 |
| 19.02.2025 | 151,27 | 151,70 | 147,48 | 147,63 | -2,41% | 848,00 |
| 18.02.2025 | 149,68 | 151,65 | 149,43 | 151,27 | 1,07% | 930,00 |
| 17.02.2025 | 148,05 | 149,88 | 148,02 | 149,68 | 1,10% | 183,00 |
| 14.02.2025 | 149,38 | 149,60 | 147,23 | 148,05 | -0,94% | 219,00 |
| 13.02.2025 | 150,35 | 150,65 | 147,35 | 149,45 | -0,40% | 358,00 |
| 12.02.2025 | 150,60 | 150,85 | 149,25 | 150,05 | -0,37% | 920,00 |
| 11.02.2025 | 151,10 | 151,88 | 150,05 | 150,60 | -0,33% | 399,00 |
| 10.02.2025 | 151,15 | 151,65 | 150,63 | 151,10 | 0,33% | 482,00 |
| 07.02.2025 | 150,48 | 151,60 | 150,27 | 150,60 | 0,07% | 117,00 |
| 06.02.2025 | 149,95 | 151,50 | 149,38 | 150,50 | 0,57% | 237,00 |
| 05.02.2025 | 147,90 | 149,77 | 147,48 | 149,65 | 0,98% | 316,00 |
| 04.02.2025 | 147,50 | 148,30 | 146,25 | 148,20 | 0,47% | 266,00 |
| 03.02.2025 | 143,85 | 148,55 | 143,85 | 147,50 | 0,07% | 808,00 |
| 31.01.2025 | 147,95 | 148,93 | 147,33 | 147,40 | -0,47% | 318,00 |
| 30.01.2025 | 148,58 | 149,83 | 147,68 | 148,10 | -0,39% | 251,00 |
| 29.01.2025 | 148,65 | 150,18 | 148,35 | 148,68 | 0,12% | 470,00 |
| 28.01.2025 | 148,40 | 149,30 | 147,38 | 148,50 | -0,12% | 261,00 |
| 27.01.2025 | 144,33 | 148,68 | 144,33 | 148,68 | 2,38% | 506,00 |
| 24.01.2025 | 146,75 | 146,90 | 144,90 | 145,23 | -1,09% | 116,00 |
| 23.01.2025 | 145,85 | 146,83 | 145,52 | 146,83 | 0,67% | 40,00 |
| 22.01.2025 | 143,77 | 146,75 | 142,00 | 145,85 | 1,44% | 291,00 |
| 21.01.2025 | 143,02 | 144,50 | 142,88 | 143,77 | 0,38% | 1.084,00 |
| 20.01.2025 | 144,10 | 145,20 | 143,02 | 143,23 | -0,56% | 629,00 |
| 17.01.2025 | 144,00 | 145,40 | 143,90 | 144,02 | 0,02% | 694,00 |
| 16.01.2025 | 142,93 | 144,68 | 142,83 | 144,00 | 0,65% | 297,00 |
| 15.01.2025 | 140,33 | 143,23 | 140,27 | 143,08 | 2,00% | 195,00 |
| 14.01.2025 | 140,30 | 140,70 | 139,33 | 140,27 | 0,12% | 130,00 |
| 13.01.2025 | 139,52 | 140,60 | 138,15 | 140,10 | 0,16% | 945,00 |
| 10.01.2025 | 141,63 | 141,98 | 139,50 | 139,88 | -1,24% | 877,00 |
| 09.01.2025 | 143,45 | 143,50 | 141,00 | 141,63 | -1,31% | 281,00 |
| 08.01.2025 | 143,05 | 144,43 | 142,83 | 143,50 | 0,31% | 468,00 |
| 07.01.2025 | 140,58 | 143,23 | 138,95 | 143,05 | 1,83% | 789,00 |
| 06.01.2025 | 141,38 | 142,20 | 139,23 | 140,48 | -0,64% | 540,00 |
| 03.01.2025 | 140,73 | 142,48 | 140,65 | 141,38 | 0,57% | 937,00 |
| 02.01.2025 | 138,80 | 140,65 | 138,38 | 140,58 | 1,39% | 778,00 |
| 30.12.2024 | 139,75 | 139,88 | 138,58 | 138,65 | -0,75% | 413,00 |
| 27.12.2024 | 139,10 | 139,95 | 137,90 | 139,70 | 0,43% | 163,00 |
| 23.12.2024 | 138,63 | 139,83 | 138,27 | 139,10 | 0,52% | 400,00 |
| 20.12.2024 | 137,98 | 138,68 | 136,20 | 138,38 | 0,04% | 689,00 |
| 19.12.2024 | 137,38 | 138,50 | 136,18 | 138,33 | 0,55% | 365,00 |
| 18.12.2024 | 140,43 | 140,52 | 137,27 | 137,58 | -2,03% | 349,00 |