138,675€
0,84%
Echtzeit-Aktienkurs SWISS RE AG NAM. SF -,10
Bid:
Ask:
Aktienkurse zur SWISS RE AG NAM. SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 149,45 | 150,15 | 148,93 | 149,95 | 0,32% | 5,00 |
| 18.09.2025 | 150,33 | 150,48 | 148,43 | 149,48 | -0,15% | 40,00 |
| 17.09.2025 | 148,10 | 150,38 | 147,63 | 149,70 | 0,96% | 73,00 |
| 16.09.2025 | 152,08 | 152,43 | 147,60 | 148,27 | -2,48% | 285,00 |
| 15.09.2025 | 153,30 | 154,13 | 151,48 | 152,05 | -0,86% | 1,00 |
| 12.09.2025 | 150,75 | 153,38 | 150,73 | 153,38 | 1,61% | 100,00 |
| 11.09.2025 | 150,05 | 151,40 | 149,98 | 150,95 | 0,63% | 35,00 |
| 10.09.2025 | 151,73 | 152,33 | 149,50 | 150,00 | -1,22% | 123,00 |
| 09.09.2025 | 151,40 | 152,30 | 150,98 | 151,85 | 0,23% | 30,00 |
| 08.09.2025 | 151,52 | 151,80 | 149,45 | 151,50 | 0,10% | 180,00 |
| 05.09.2025 | 152,25 | 153,25 | 150,45 | 151,35 | -0,64% | 499,00 |
| 04.09.2025 | 150,68 | 152,85 | 150,10 | 152,33 | 1,04% | 64,00 |
| 03.09.2025 | 150,83 | 151,23 | 148,52 | 150,75 | -0,05% | 196,00 |
| 02.09.2025 | 151,50 | 152,25 | 150,48 | 150,83 | -0,82% | 97,00 |
| 01.09.2025 | 155,15 | 155,50 | 151,13 | 152,08 | -2,00% | 152,00 |
| 29.08.2025 | 154,35 | 155,48 | 154,25 | 155,18 | 0,37% | 9,00 |
| 28.08.2025 | 155,63 | 156,13 | 153,95 | 154,60 | -0,64% | 286,00 |
| 27.08.2025 | 155,02 | 155,63 | 153,45 | 155,60 | 0,37% | 6,00 |
| 26.08.2025 | 155,18 | 155,55 | 153,73 | 155,02 | -0,34% | 245,00 |
| 25.08.2025 | 156,50 | 156,55 | 155,05 | 155,55 | -0,62% | 404,00 |
| 22.08.2025 | 156,63 | 158,77 | 156,33 | 156,52 | -0,38% | 13,00 |
| 21.08.2025 | 159,38 | 161,15 | 156,75 | 157,13 | -1,41% | 57,00 |
| 20.08.2025 | 156,68 | 160,63 | 155,90 | 159,38 | 1,72% | 557,00 |
| 19.08.2025 | 155,38 | 156,80 | 153,95 | 156,68 | 0,85% | 14,00 |
| 18.08.2025 | 155,30 | 156,98 | 153,40 | 155,35 | 0,15% | 125,00 |
| 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 |