154,975€
-0,39%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
Ask:
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 155,77 | 157,05 | 152,48 | 155,13 | -0,29% | 181,00 |
| 14.08.2025 | 160,05 | 165,85 | 153,58 | 155,58 | -2,81% | 210,00 |
| 13.08.2025 | 158,70 | 160,15 | 157,98 | 160,08 | 0,85% | 32,00 |
| 12.08.2025 | 160,18 | 161,15 | 157,63 | 158,73 | -0,92% | 100,00 |
| 11.08.2025 | 159,85 | 161,38 | 159,43 | 160,20 | 0,33% | 434,00 |
| 08.08.2025 | 164,85 | 165,10 | 158,55 | 159,68 | -3,12% | 89,00 |
| 07.08.2025 | 164,30 | 166,52 | 162,90 | 164,83 | 0,90% | 1.012,00 |
| 06.08.2025 | 159,68 | 163,58 | 159,68 | 163,35 | 2,40% | 37,00 |
| 05.08.2025 | 159,18 | 161,00 | 158,23 | 159,52 | 0,60% | 559,00 |
| 04.08.2025 | 154,45 | 160,05 | 151,35 | 158,58 | 2,79% | 1.468,00 |
| 01.08.2025 | 157,05 | 157,73 | 154,00 | 154,27 | -2,08% | 318,00 |
| 31.07.2025 | 156,98 | 158,15 | 155,70 | 157,55 | 0,61% | 32,00 |
| 30.07.2025 | 158,08 | 158,23 | 156,08 | 156,60 | -0,74% | 24,00 |
| 29.07.2025 | 156,77 | 159,48 | 156,77 | 157,77 | 0,57% | 14,00 |
| 28.07.2025 | 158,70 | 159,35 | 156,18 | 156,88 | -0,33% | 250,00 |
| 25.07.2025 | 157,75 | 157,95 | 156,33 | 157,40 | -0,24% | 1,00 |
| 24.07.2025 | 158,83 | 160,30 | 157,05 | 157,77 | -0,72% | 44,00 |
| 23.07.2025 | 158,08 | 159,65 | 157,15 | 158,93 | 1,55% | 202,00 |
| 22.07.2025 | 157,45 | 157,45 | 155,27 | 156,50 | -0,65% | 526,00 |
| 21.07.2025 | 154,90 | 158,13 | 154,70 | 157,52 | 1,76% | 106,00 |
| 18.07.2025 | 154,60 | 154,95 | 152,38 | 154,80 | 0,49% | 32,00 |
| 17.07.2025 | 153,55 | 154,18 | 151,95 | 154,05 | 0,33% | 66,00 |
| 16.07.2025 | 150,35 | 153,65 | 149,85 | 153,55 | 2,13% | 379,00 |
| 15.07.2025 | 151,33 | 152,93 | 149,30 | 150,35 | -0,63% | 44,00 |
| 14.07.2025 | 149,27 | 151,58 | 148,18 | 151,30 | 0,22% | 436,00 |
| 11.07.2025 | 152,35 | 152,73 | 150,73 | 150,98 | -0,94% | 74,00 |
| 10.07.2025 | 152,33 | 152,50 | 151,23 | 152,40 | 0,03% | 37,00 |
| 09.07.2025 | 150,00 | 152,88 | 149,65 | 152,35 | 1,60% | 260,00 |
| 08.07.2025 | 149,90 | 150,73 | 148,60 | 149,95 | 0,00% | 91,00 |
| 07.07.2025 | 147,05 | 150,35 | 147,05 | 149,95 | 1,90% | 153,00 |
| 04.07.2025 | 147,63 | 148,18 | 146,25 | 147,15 | -0,32% | 14,00 |
| 03.07.2025 | 144,68 | 147,80 | 144,68 | 147,63 | 2,04% | 4,00 |
| 02.07.2025 | 147,05 | 149,23 | 144,52 | 144,68 | -1,36% | 5,00 |
| 01.07.2025 | 147,27 | 148,43 | 0,00 | 146,68 | -0,15% | 5,00 |
| 30.06.2025 | 146,68 | 147,45 | 145,98 | 146,90 | 0,17% | - |
| 27.06.2025 | 146,35 | 147,35 | 145,60 | 146,65 | 0,17% | - |
| 26.06.2025 | 146,88 | 148,35 | 144,88 | 146,40 | -0,51% | - |
| 25.06.2025 | 146,35 | 147,50 | 145,88 | 147,15 | 0,56% | - |
| 24.06.2025 | 147,60 | 147,77 | 145,05 | 146,33 | 0,21% | 51,00 |
| 23.06.2025 | 145,38 | 146,02 | 143,30 | 146,02 | 0,46% | 160,00 |
| 20.06.2025 | 144,33 | 146,02 | 143,93 | 145,35 | 0,71% | 74,00 |
| 19.06.2025 | 143,73 | 144,75 | 142,73 | 144,33 | 0,43% | 315,00 |
| 18.06.2025 | 144,00 | 145,35 | 143,43 | 143,70 | -0,17% | 74,00 |
| 17.06.2025 | 143,77 | 145,25 | 142,88 | 143,95 | -0,14% | 589,00 |
| 16.06.2025 | 145,65 | 146,85 | 143,90 | 144,15 | -0,91% | 177,00 |
| 13.06.2025 | 147,52 | 147,52 | 144,33 | 145,48 | -0,46% | 88,00 |
| 12.06.2025 | 150,13 | 150,40 | 145,18 | 146,15 | -2,65% | 855,00 |
| 11.06.2025 | 151,18 | 152,18 | 149,88 | 150,13 | -1,07% | 771,00 |
| 10.06.2025 | 154,35 | 155,10 | 151,45 | 151,75 | -2,35% | 1.299,00 |
| 09.06.2025 | 154,40 | 155,40 | 152,25 | 155,40 | 0,65% | 968,00 |
| 06.06.2025 | 153,18 | 155,00 | 152,48 | 154,40 | 1,23% | 182,00 |
| 05.06.2025 | 154,60 | 154,60 | 151,95 | 152,52 | -1,34% | 203,00 |
| 04.06.2025 | 154,10 | 154,98 | 153,02 | 154,60 | 0,32% | 329,00 |
| 03.06.2025 | 156,48 | 156,88 | 153,43 | 154,10 | -1,83% | 362,00 |
| 02.06.2025 | 155,68 | 157,08 | 153,30 | 156,98 | 0,84% | 58,00 |
| 30.05.2025 | 155,43 | 156,73 | 154,60 | 155,68 | 0,16% | 100,00 |
| 29.05.2025 | 157,90 | 158,15 | 154,68 | 155,43 | -0,51% | 177,00 |
| 28.05.2025 | 157,83 | 158,25 | 155,52 | 156,23 | -1,01% | 113,00 |
| 27.05.2025 | 158,23 | 158,27 | 156,55 | 157,83 | -0,25% | 542,00 |
| 26.05.2025 | 157,43 | 158,83 | 156,65 | 158,23 | 1,38% | 319,00 |
| 23.05.2025 | 157,60 | 157,83 | 154,00 | 156,08 | -0,90% | 287,00 |
| 22.05.2025 | 155,73 | 158,20 | 155,13 | 157,50 | 1,14% | 17,00 |
| 21.05.2025 | 158,55 | 160,38 | 155,33 | 155,73 | -1,78% | 152,00 |
| 20.05.2025 | 157,98 | 159,10 | 155,88 | 158,55 | 0,11% | 31,00 |
| 19.05.2025 | 161,10 | 161,10 | 156,80 | 158,38 | -0,81% | 137,00 |
| 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 |