35,700€
-0,83%
Echtzeit-Aktienkurs Swiss Re AG (ADRs)
Bid:
Ask:
Aktienkurse zur Swiss Re AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,90 | 37,00 | 35,70 | 35,90 | -0,28% | - |
| 26.02.2026 | 35,90 | 36,30 | 35,40 | 36,00 | 0,28% | - |
| 25.02.2026 | 35,80 | 35,90 | 35,80 | 35,90 | 0,56% | - |
| 24.02.2026 | 35,50 | 35,80 | 35,10 | 35,70 | 0,00% | - |
| 23.02.2026 | 35,40 | 35,80 | 34,80 | 35,70 | 0,00% | - |
| 20.02.2026 | 35,10 | 35,80 | 35,10 | 35,70 | 1,71% | - |
| 19.02.2026 | 35,10 | 35,40 | 35,00 | 35,10 | -0,57% | - |
| 18.02.2026 | 36,00 | 36,10 | 35,20 | 35,30 | -1,67% | - |
| 17.02.2026 | 35,30 | 36,00 | 35,30 | 35,90 | 1,70% | - |
| 16.02.2026 | 35,50 | 36,00 | 35,20 | 35,30 | -1,67% | - |
| 13.02.2026 | 35,40 | 36,00 | 35,40 | 35,90 | 2,28% | - |
| 12.02.2026 | 35,10 | 35,20 | 35,10 | 35,10 | 0,57% | - |
| 11.02.2026 | 34,80 | 35,00 | 34,50 | 34,90 | 1,45% | - |
| 10.02.2026 | 34,80 | 34,90 | 34,30 | 34,40 | -0,58% | - |
| 09.02.2026 | 35,00 | 35,10 | 34,30 | 34,60 | -0,29% | - |
| 06.02.2026 | 34,70 | 34,90 | 34,50 | 34,70 | -0,29% | - |
| 05.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 2,35% | - |
| 04.02.2026 | 34,00 | 34,10 | 34,00 | 34,00 | 0,29% | - |
| 03.02.2026 | 33,90 | 34,00 | 33,90 | 33,90 | 1,19% | - |
| 02.02.2026 | 33,50 | 33,60 | 33,40 | 33,50 | -0,89% | - |
| 30.01.2026 | 33,90 | 34,10 | 33,50 | 33,80 | 1,50% | - |
| 29.01.2026 | 33,10 | 33,30 | 33,10 | 33,30 | 0,60% | - |
| 28.01.2026 | 33,20 | 33,40 | 33,00 | 33,10 | -0,90% | - |
| 27.01.2026 | 33,10 | 33,40 | 33,00 | 33,40 | 0,60% | - |
| 26.01.2026 | 33,00 | 33,20 | 32,60 | 33,20 | 0,30% | - |
| 23.01.2026 | 33,40 | 33,40 | 33,00 | 33,10 | -0,90% | - |
| 22.01.2026 | 33,50 | 33,80 | 33,10 | 33,40 | -0,30% | - |
| 21.01.2026 | 33,80 | 33,90 | 32,70 | 33,50 | -0,89% | - |
| 20.01.2026 | 33,90 | 34,50 | 33,60 | 33,80 | -0,29% | - |
| 19.01.2026 | 34,10 | 34,30 | 33,80 | 33,90 | -0,29% | 250,00 |
| 16.01.2026 | 34,50 | 34,50 | 33,60 | 34,00 | -0,58% | - |
| 15.01.2026 | 34,30 | 34,60 | 34,10 | 34,20 | 1,18% | - |
| 14.01.2026 | 33,80 | 33,80 | 33,70 | 33,80 | 0,00% | - |
| 13.01.2026 | 34,00 | 34,50 | 33,80 | 33,80 | -0,59% | - |
| 12.01.2026 | 34,40 | 34,70 | 33,80 | 34,00 | -2,02% | - |
| 09.01.2026 | 34,70 | 34,80 | 34,00 | 34,70 | 1,17% | 100,00 |
| 08.01.2026 | 34,20 | 34,40 | 34,20 | 34,30 | -1,15% | - |
| 07.01.2026 | 34,80 | 34,90 | 34,40 | 34,70 | -1,14% | - |
| 06.01.2026 | 35,40 | 35,40 | 35,00 | 35,10 | 1,45% | - |
| 05.01.2026 | 35,60 | 36,00 | 34,20 | 34,60 | -2,81% | - |
| 02.01.2026 | 35,60 | 35,80 | 35,50 | 35,60 | 0,00% | - |
| 30.12.2025 | 35,80 | 35,90 | 35,50 | 35,60 | -0,84% | - |
| 29.12.2025 | 35,90 | 35,90 | 35,80 | 35,90 | 1,41% | - |
| 23.12.2025 | 35,40 | 35,50 | 35,40 | 35,40 | 0,28% | - |
| 22.12.2025 | 35,20 | 35,70 | 35,20 | 35,30 | 0,57% | - |
| 19.12.2025 | 34,80 | 35,20 | 34,80 | 35,10 | 1,45% | 28,00 |
| 18.12.2025 | 34,50 | 34,70 | 34,40 | 34,60 | -0,57% | - |
| 17.12.2025 | 35,20 | 35,30 | 34,70 | 34,80 | -0,57% | - |
| 16.12.2025 | 34,70 | 35,20 | 34,70 | 35,00 | -0,28% | - |
| 15.12.2025 | 35,10 | 35,20 | 35,00 | 35,10 | 0,86% | - |
| 12.12.2025 | 34,60 | 35,20 | 34,60 | 34,80 | 1,16% | - |
| 11.12.2025 | 34,40 | 34,40 | 34,20 | 34,40 | 0,29% | - |
| 10.12.2025 | 34,20 | 34,50 | 33,90 | 34,30 | 0,29% | - |
| 09.12.2025 | 34,90 | 34,90 | 33,90 | 34,20 | -1,44% | - |
| 08.12.2025 | 34,60 | 35,10 | 34,40 | 34,70 | 1,17% | - |
| 05.12.2025 | 37,20 | 37,30 | 34,20 | 34,30 | -7,80% | 75,00 |
| 04.12.2025 | 37,10 | 37,20 | 37,10 | 37,20 | 0,27% | - |
| 03.12.2025 | 37,90 | 38,00 | 36,80 | 37,10 | -1,59% | - |
| 02.12.2025 | 37,90 | 38,00 | 37,60 | 37,70 | -0,53% | - |
| 01.12.2025 | 37,90 | 37,90 | 37,80 | 37,90 | -0,79% | - |
| 28.11.2025 | 38,00 | 38,20 | 37,80 | 38,20 | 0,53% | - |
| 27.11.2025 | 37,80 | 38,10 | 37,70 | 38,00 | 1,60% | - |
| 26.11.2025 | 37,70 | 37,80 | 37,00 | 37,40 | 0,54% | - |
| 25.11.2025 | 36,90 | 37,80 | 36,60 | 37,20 | 0,54% | - |
| 24.11.2025 | 37,70 | 38,00 | 36,60 | 37,00 | 0,00% | - |
| 21.11.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 0,27% | - |
| 20.11.2025 | 37,60 | 37,70 | 36,60 | 36,90 | -2,89% | - |
| 19.11.2025 | 38,00 | 38,00 | 37,90 | 38,00 | -0,52% | - |
| 18.11.2025 | 38,10 | 38,30 | 37,90 | 38,20 | -0,52% | - |
| 17.11.2025 | 40,00 | 40,00 | 38,30 | 38,40 | -4,24% | - |
| 14.11.2025 | 41,70 | 41,70 | 39,60 | 40,10 | -3,37% | 650,00 |
| 13.11.2025 | 41,10 | 41,60 | 40,90 | 41,50 | 1,47% | - |
| 12.11.2025 | 41,00 | 41,10 | 40,80 | 40,90 | 0,49% | - |
| 11.11.2025 | 40,30 | 40,80 | 39,90 | 40,70 | 0,99% | - |
| 10.11.2025 | 39,80 | 40,40 | 39,60 | 40,30 | 1,77% | - |
| 07.11.2025 | 39,80 | 39,90 | 39,60 | 39,60 | -0,50% | - |
| 06.11.2025 | 40,30 | 40,30 | 39,60 | 39,80 | 1,02% | - |
| 05.11.2025 | 39,40 | 39,50 | 39,40 | 39,40 | 0,51% | - |
| 04.11.2025 | 39,20 | 39,50 | 38,80 | 39,20 | -0,51% | - |
| 03.11.2025 | 39,80 | 40,40 | 39,20 | 39,40 | -0,25% | 250,00 |
| 31.10.2025 | 40,30 | 40,40 | 39,20 | 39,50 | -1,00% | - |
| 30.10.2025 | 40,10 | 40,20 | 39,90 | 39,90 | -0,50% | - |
| 29.10.2025 | 40,50 | 40,60 | 39,40 | 40,10 | -0,25% | - |
| 28.10.2025 | 40,90 | 41,10 | 40,00 | 40,20 | -1,71% | - |
| 27.10.2025 | 40,90 | 41,10 | 40,50 | 40,90 | 0,00% | - |
| 24.10.2025 | 40,60 | 41,00 | 40,40 | 40,90 | 0,74% | - |
| 23.10.2025 | 40,60 | 40,70 | 40,50 | 40,60 | 1,00% | - |
| 22.10.2025 | 40,10 | 40,40 | 40,00 | 40,20 | 1,26% | - |
| 21.10.2025 | 39,50 | 39,90 | 38,80 | 39,70 | 0,51% | - |
| 20.10.2025 | 39,40 | 39,70 | 39,30 | 39,50 | 0,77% | - |
| 17.10.2025 | 39,40 | 39,60 | 39,00 | 39,20 | -2,73% | - |
| 16.10.2025 | 40,50 | 40,70 | 40,20 | 40,30 | -0,74% | - |
| 15.10.2025 | 40,40 | 41,00 | 40,30 | 40,60 | 1,00% | - |
| 14.10.2025 | 40,00 | 40,20 | 39,70 | 40,20 | -1,23% | - |
| 13.10.2025 | 40,40 | 40,70 | 40,40 | 40,70 | 0,25% | - |
| 10.10.2025 | 40,60 | 41,00 | 40,40 | 40,60 | -0,98% | - |
| 09.10.2025 | 41,10 | 41,30 | 40,60 | 41,00 | -0,24% | - |
| 08.10.2025 | 40,60 | 41,20 | 40,50 | 41,10 | 1,23% | - |
| 07.10.2025 | 40,70 | 40,70 | 40,60 | 40,60 | 0,50% | - |
| 06.10.2025 | 39,40 | 40,70 | 39,30 | 40,40 | 2,28% | - |