42,326$
-0,43%
Echtzeit-Aktienkurs Swiss Re AG (ADRs)
Bid:
Ask:
Aktienkurse zur Swiss Re AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 41,97 | 42,45 | 41,97 | 42,33 | -0,43% | - |
| 25.02.2026 | 42,40 | 42,56 | 42,31 | 42,51 | 0,80% | - |
| 24.02.2026 | 42,14 | 42,37 | 41,90 | 42,17 | 1,00% | - |
| 23.02.2026 | 42,03 | 42,25 | 41,50 | 41,75 | -0,44% | - |
| 20.02.2026 | 41,65 | 42,00 | 41,62 | 41,93 | 1,37% | - |
| 19.02.2026 | 41,35 | 41,41 | 41,16 | 41,37 | -0,09% | - |
| 18.02.2026 | 41,61 | 41,63 | 41,36 | 41,40 | -2,89% | - |
| 17.02.2026 | 42,35 | 42,64 | 42,14 | 42,63 | 1,35% | - |
| 13.02.2026 | 42,49 | 42,49 | 41,97 | 42,07 | -0,04% | - |
| 12.02.2026 | 42,29 | 42,29 | 41,93 | 42,08 | 1,40% | - |
| 11.02.2026 | 41,38 | 41,59 | 41,12 | 41,50 | 0,66% | - |
| 10.02.2026 | 41,23 | 41,45 | 41,01 | 41,23 | -0,56% | - |
| 09.02.2026 | 41,38 | 41,48 | 41,19 | 41,46 | 0,56% | - |
| 06.02.2026 | 41,11 | 41,24 | 41,09 | 41,23 | 0,86% | - |
| 05.02.2026 | 40,87 | 41,07 | 40,68 | 40,88 | -0,48% | - |
| 04.02.2026 | 41,41 | 41,49 | 40,94 | 41,08 | 2,81% | - |
| 03.02.2026 | 39,83 | 40,15 | 39,69 | 39,96 | 0,18% | - |
| 02.02.2026 | 39,92 | 39,96 | 39,67 | 39,89 | -0,54% | - |
| 30.01.2026 | 40,25 | 40,25 | 39,94 | 40,10 | -0,76% | - |
| 29.01.2026 | 40,18 | 40,43 | 40,01 | 40,41 | 2,07% | - |
| 28.01.2026 | 39,71 | 39,91 | 39,45 | 39,59 | -0,61% | - |
| 27.01.2026 | 39,69 | 39,83 | 39,46 | 39,83 | 1,48% | - |
| 26.01.2026 | 39,37 | 39,45 | 39,19 | 39,25 | 0,15% | - |
| 23.01.2026 | 38,77 | 39,20 | 38,64 | 39,20 | 0,40% | - |
| 22.01.2026 | 39,17 | 39,32 | 38,93 | 39,04 | 0,21% | - |
| 21.01.2026 | 39,21 | 39,36 | 38,56 | 38,96 | -1,42% | - |
| 20.01.2026 | 39,50 | 39,77 | 39,39 | 39,52 | 0,01% | - |
| 19.01.2026 | 39,71 | 39,79 | 39,46 | 39,51 | 0,40% | - |
| 16.01.2026 | 39,49 | 39,49 | 39,35 | 39,35 | -1,32% | - |
| 15.01.2026 | 39,74 | 39,96 | 39,72 | 39,88 | -0,09% | - |
| 14.01.2026 | 39,62 | 40,08 | 39,62 | 39,91 | 1,93% | - |
| 13.01.2026 | 39,49 | 39,49 | 39,12 | 39,16 | -1,29% | - |
| 12.01.2026 | 39,71 | 39,78 | 39,52 | 39,67 | -0,79% | - |
| 09.01.2026 | 39,84 | 39,99 | 39,84 | 39,99 | -1,11% | - |
| 08.01.2026 | 40,10 | 40,55 | 40,10 | 40,43 | 0,62% | - |
| 07.01.2026 | 40,15 | 40,22 | 39,96 | 40,18 | -1,12% | - |
| 06.01.2026 | 41,10 | 41,14 | 40,64 | 40,64 | -1,52% | - |
| 05.01.2026 | 39,92 | 41,27 | 39,92 | 41,27 | -1,44% | - |
| 02.01.2026 | 41,73 | 41,87 | 41,73 | 41,87 | 0,16% | - |
| 29.12.2025 | 42,03 | 42,16 | 41,77 | 41,80 | -0,53% | - |
| 23.12.2025 | 42,08 | 42,11 | 42,03 | 42,03 | 1,27% | - |
| 22.12.2025 | 41,37 | 41,50 | 41,37 | 41,50 | 1,03% | - |
| 19.12.2025 | 41,12 | 41,31 | 41,05 | 41,07 | 0,79% | - |
| 18.12.2025 | 40,69 | 40,89 | 40,67 | 40,75 | 0,52% | - |
| 17.12.2025 | 40,40 | 40,63 | 40,38 | 40,54 | -0,99% | - |
| 16.12.2025 | 41,19 | 41,20 | 40,94 | 40,94 | -0,14% | - |
| 15.12.2025 | 41,25 | 41,36 | 41,00 | 41,00 | 0,07% | - |
| 12.12.2025 | 40,98 | 40,98 | 40,96 | 40,97 | 1,07% | - |
| 11.12.2025 | 40,52 | 40,54 | 40,45 | 40,54 | 1,20% | - |
| 10.12.2025 | 39,73 | 40,17 | 39,71 | 40,05 | 1,35% | - |
| 09.12.2025 | 39,61 | 39,64 | 39,51 | 39,52 | -1,98% | - |
| 08.12.2025 | 40,54 | 40,54 | 40,26 | 40,32 | -6,37% | - |
| 04.12.2025 | 43,38 | 43,40 | 43,06 | 43,07 | -0,07% | - |
| 03.12.2025 | 43,39 | 43,39 | 42,98 | 43,10 | -1,70% | - |
| 02.12.2025 | 44,14 | 44,14 | 43,81 | 43,84 | 0,34% | - |
| 01.12.2025 | 44,02 | 44,02 | 43,68 | 43,69 | -0,87% | - |
| 28.11.2025 | 43,95 | 44,20 | 43,95 | 44,08 | 1,00% | - |
| 26.11.2025 | 43,51 | 43,70 | 43,48 | 43,64 | 1,47% | - |
| 25.11.2025 | 42,70 | 43,06 | 42,70 | 43,01 | 1,03% | - |
| 24.11.2025 | 42,47 | 42,73 | 42,42 | 42,57 | -1,00% | - |
| 21.11.2025 | 42,96 | 43,03 | 42,84 | 43,00 | 1,18% | - |
| 20.11.2025 | 42,53 | 42,88 | 42,48 | 42,50 | -1,26% | - |
| 19.11.2025 | 43,25 | 43,25 | 43,04 | 43,04 | -1,89% | - |
| 18.11.2025 | 43,87 | 43,98 | 43,71 | 43,87 | -1,50% | - |
| 17.11.2025 | 44,77 | 44,92 | 44,54 | 44,54 | -4,69% | - |
| 14.11.2025 | 46,68 | 46,74 | 46,60 | 46,73 | -3,47% | - |
| 13.11.2025 | 47,89 | 48,41 | 47,89 | 48,41 | 1,57% | - |
| 12.11.2025 | 47,38 | 47,83 | 47,38 | 47,67 | 0,33% | - |
| 11.11.2025 | 47,24 | 47,53 | 47,24 | 47,51 | 0,77% | - |
| 10.11.2025 | 46,44 | 47,19 | 46,40 | 47,15 | 2,35% | - |
| 06.11.2025 | 45,70 | 46,11 | 45,67 | 46,06 | -0,59% | - |
| 05.11.2025 | 45,86 | 46,35 | 45,79 | 46,34 | 1,50% | - |
| 04.11.2025 | 45,06 | 45,65 | 45,02 | 45,65 | 0,60% | - |
| 03.11.2025 | 45,30 | 45,40 | 45,13 | 45,38 | 0,06% | - |
| 31.10.2025 | 45,75 | 45,75 | 45,23 | 45,35 | -2,66% | - |
| 30.10.2025 | 46,26 | 46,72 | 46,26 | 46,59 | 0,62% | - |
| 29.10.2025 | 46,31 | 46,67 | 46,13 | 46,30 | -0,88% | - |
| 28.10.2025 | 46,92 | 46,96 | 46,66 | 46,71 | -1,29% | - |
| 27.10.2025 | 47,28 | 47,44 | 47,15 | 47,33 | -0,33% | - |
| 24.10.2025 | 47,45 | 47,65 | 47,45 | 47,48 | 0,90% | - |
| 23.10.2025 | 47,04 | 47,11 | 46,71 | 47,06 | 0,85% | - |
| 22.10.2025 | 46,60 | 46,83 | 46,45 | 46,66 | 0,65% | - |
| 21.10.2025 | 46,39 | 46,63 | 46,27 | 46,36 | 0,18% | - |
| 20.10.2025 | 46,05 | 46,32 | 45,93 | 46,27 | 1,06% | - |
| 17.10.2025 | 45,77 | 45,96 | 45,75 | 45,79 | -1,07% | - |
| 16.10.2025 | 46,48 | 46,50 | 46,21 | 46,28 | -1,88% | - |
| 15.10.2025 | 47,45 | 47,45 | 46,99 | 47,17 | -0,04% | - |
| 14.10.2025 | 46,68 | 47,35 | 46,61 | 47,18 | 1,31% | - |
| 13.10.2025 | 46,49 | 46,72 | 46,30 | 46,57 | -1,09% | - |
| 10.10.2025 | 47,18 | 47,18 | 47,08 | 47,08 | 0,06% | - |
| 09.10.2025 | 47,33 | 47,50 | 47,02 | 47,06 | -1,94% | - |
| 08.10.2025 | 47,93 | 48,09 | 47,73 | 47,99 | 0,85% | - |
| 07.10.2025 | 47,68 | 47,79 | 47,54 | 47,58 | -0,34% | - |
| 06.10.2025 | 47,21 | 47,76 | 47,04 | 47,74 | 2,91% | - |
| 03.10.2025 | 45,91 | 46,42 | 45,91 | 46,40 | 0,60% | - |
| 02.10.2025 | 45,79 | 46,12 | 45,70 | 46,12 | 0,05% | - |
| 01.10.2025 | 46,02 | 46,18 | 45,86 | 46,09 | -0,65% | - |
| 30.09.2025 | 45,93 | 46,45 | 45,93 | 46,40 | 1,37% | - |
| 29.09.2025 | 45,97 | 46,01 | 45,58 | 45,77 | 2,75% | - |
| 25.09.2025 | 44,45 | 44,63 | 44,37 | 44,54 | 0,80% | - |