24,800€
-1,59%
Echtzeit-Aktienkurs SWISS RE AG SP.ADR SF-,10
Bid:
Ask:
Aktienkurse zur SWISS RE AG SP.ADR SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,40 | 25,40 | 25,10 | 25,20 | -0,40% | - |
| 17.04.2024 | 25,40 | 25,80 | 25,20 | 25,30 | -0,39% | - |
| 16.04.2024 | 27,50 | 27,60 | 25,30 | 25,40 | -7,97% | - |
| 15.04.2024 | 27,40 | 28,00 | 27,30 | 27,60 | 0,73% | - |
| 12.04.2024 | 27,20 | 27,60 | 27,00 | 27,40 | 3,01% | - |
| 11.04.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 10.04.2024 | 27,10 | 27,30 | 27,00 | 27,20 | 0,37% | - |
| 09.04.2024 | 27,70 | 27,70 | 26,90 | 27,10 | -1,81% | - |
| 08.04.2024 | 27,40 | 28,30 | 27,40 | 27,60 | -0,72% | 2.100,00 |
| 05.04.2024 | 28,10 | 28,20 | 27,60 | 27,80 | -1,07% | - |
| 04.04.2024 | 28,00 | 28,60 | 28,00 | 28,10 | -1,06% | - |
| 03.04.2024 | 29,40 | 29,60 | 28,30 | 28,40 | -4,05% | - |
| 02.04.2024 | 29,90 | 30,00 | 29,40 | 29,60 | -1,00% | - |
| 28.03.2024 | 29,40 | 30,00 | 29,40 | 29,90 | 0,67% | - |
| 27.03.2024 | 29,20 | 29,90 | 29,20 | 29,70 | 0,00% | - |
| 26.03.2024 | 29,60 | 29,80 | 29,40 | 29,70 | 0,68% | - |
| 25.03.2024 | 29,70 | 29,80 | 29,20 | 29,50 | -1,67% | - |
| 22.03.2024 | 30,00 | 30,00 | 29,60 | 30,00 | 0,33% | - |
| 21.03.2024 | 30,00 | 30,20 | 29,80 | 29,90 | 0,34% | 2.100,00 |
| 20.03.2024 | 30,10 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 19.03.2024 | 29,20 | 30,20 | 29,20 | 30,20 | 1,68% | - |
| 18.03.2024 | 29,20 | 29,80 | 29,20 | 29,70 | 0,34% | - |
| 15.03.2024 | 29,40 | 29,80 | 29,30 | 29,60 | 0,34% | - |
| 14.03.2024 | 29,20 | 29,50 | 29,00 | 29,50 | 1,37% | - |
| 13.03.2024 | 28,40 | 29,30 | 28,40 | 29,10 | 1,75% | - |
| 12.03.2024 | 28,70 | 28,90 | 28,60 | 28,60 | 0,00% | - |
| 11.03.2024 | 28,40 | 28,70 | 28,20 | 28,60 | 0,70% | 100,00 |
| 08.03.2024 | 28,40 | 28,60 | 28,30 | 28,40 | 0,00% | - |
| 07.03.2024 | 28,20 | 28,50 | 28,00 | 28,40 | 0,71% | - |
| 06.03.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 05.03.2024 | 27,70 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 04.03.2024 | 27,70 | 27,90 | 27,60 | 27,80 | 0,00% | - |
| 01.03.2024 | 28,00 | 28,20 | 27,70 | 27,80 | -0,71% | - |
| 29.02.2024 | 27,80 | 28,00 | 27,70 | 28,00 | 2,19% | - |
| 28.02.2024 | 27,20 | 28,00 | 27,20 | 27,40 | -0,36% | - |
| 27.02.2024 | 27,60 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 26.02.2024 | 27,90 | 28,00 | 27,60 | 27,70 | -1,07% | 300,00 |
| 23.02.2024 | 27,20 | 28,10 | 27,20 | 28,00 | 2,19% | - |
| 22.02.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 2,24% | - |
| 21.02.2024 | 26,60 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 20.02.2024 | 26,20 | 27,10 | 26,20 | 27,00 | 1,50% | 3.200,00 |
| 19.02.2024 | 26,50 | 26,80 | 26,20 | 26,60 | 0,00% | 750,00 |
| 16.02.2024 | 27,80 | 27,80 | 26,40 | 26,60 | -2,92% | 1.250,00 |
| 15.02.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 14.02.2024 | 26,40 | 27,20 | 26,40 | 27,00 | 0,75% | 1.200,00 |
| 13.02.2024 | 26,60 | 26,90 | 26,50 | 26,80 | 0,75% | - |
| 12.02.2024 | 26,00 | 26,70 | 26,00 | 26,60 | 0,38% | - |
| 09.02.2024 | 26,20 | 26,60 | 26,20 | 26,50 | -0,38% | - |
| 08.02.2024 | 26,80 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 07.02.2024 | 27,30 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 06.02.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 05.02.2024 | 26,40 | 26,90 | 26,40 | 26,80 | 1,52% | - |
| 02.02.2024 | 26,40 | 26,50 | 26,20 | 26,40 | 0,38% | - |
| 01.02.2024 | 26,50 | 26,80 | 26,10 | 26,30 | -0,75% | - |
| 31.01.2024 | 26,50 | 26,80 | 26,50 | 26,50 | -0,38% | - |
| 30.01.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 29.01.2024 | 26,50 | 26,80 | 26,40 | 26,60 | 0,76% | - |
| 26.01.2024 | 26,40 | 26,60 | 26,20 | 26,40 | 0,00% | - |
| 25.01.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 0,76% | 760,00 |
| 24.01.2024 | 26,00 | 26,30 | 25,80 | 26,20 | 0,77% | - |
| 23.01.2024 | 26,10 | 26,40 | 25,80 | 26,00 | -1,14% | - |
| 22.01.2024 | 25,90 | 26,30 | 25,80 | 26,30 | 1,15% | - |
| 19.01.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,17% | - |
| 18.01.2024 | 25,90 | 26,10 | 25,60 | 25,70 | -1,15% | - |
| 17.01.2024 | 26,10 | 26,20 | 25,80 | 26,00 | -1,14% | - |
| 16.01.2024 | 26,10 | 26,40 | 26,00 | 26,30 | 0,77% | - |
| 15.01.2024 | 26,20 | 26,40 | 26,10 | 26,10 | -0,38% | - |
| 12.01.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 11.01.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 10.01.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,39% | - |
| 09.01.2024 | 26,10 | 26,20 | 25,70 | 25,90 | -1,15% | - |
| 08.01.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |
| 05.01.2024 | 25,80 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 04.01.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 03.01.2024 | 25,60 | 26,40 | 25,50 | 25,60 | 0,00% | - |
| 02.01.2024 | 25,50 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 29.12.2023 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 28.12.2023 | 25,00 | 25,60 | 25,00 | 25,20 | -0,79% | 155,00 |
| 27.12.2023 | 25,40 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 22.12.2023 | 25,30 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 21.12.2023 | 25,00 | 25,60 | 25,00 | 25,40 | 0,00% | - |
| 20.12.2023 | 25,00 | 25,60 | 25,00 | 25,40 | 0,40% | - |
| 19.12.2023 | 25,40 | 25,40 | 25,20 | 25,30 | 1,20% | - |
| 18.12.2023 | 25,20 | 25,50 | 25,00 | 25,00 | -0,79% | - |
| 15.12.2023 | 25,00 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 14.12.2023 | 26,60 | 26,60 | 25,00 | 25,10 | -5,64% | 100,00 |
| 13.12.2023 | 26,40 | 26,80 | 26,40 | 26,60 | 0,76% | - |
| 12.12.2023 | 25,80 | 26,50 | 25,80 | 26,40 | 0,76% | - |
| 11.12.2023 | 26,20 | 26,30 | 25,80 | 26,20 | 0,00% | 16,00 |
| 08.12.2023 | 26,20 | 26,30 | 26,00 | 26,20 | 0,38% | - |
| 07.12.2023 | 26,20 | 26,30 | 26,00 | 26,10 | 0,00% | - |
| 06.12.2023 | 26,30 | 26,50 | 26,10 | 26,10 | 1,16% | - |
| 05.12.2023 | 26,30 | 26,40 | 25,80 | 25,80 | -2,27% | - |
| 04.12.2023 | 26,00 | 26,60 | 25,70 | 26,40 | 0,00% | - |
| 01.12.2023 | 27,10 | 27,10 | 25,80 | 26,40 | -2,58% | - |
| 30.11.2023 | 26,80 | 27,20 | 26,80 | 27,10 | 1,12% | - |
| 29.11.2023 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 28.11.2023 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 27.11.2023 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 24.11.2023 | 26,40 | 26,70 | 22,65 | 26,20 | -0,76% | - |