Börse:
63,330€
0,30%
Echtzeit-Aktienkurs SWISS RE AG NAM. SF -,10
Bid:
62,840€
Ask:
63,820€
Aktienkurse zur SWISS RE AG NAM. SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 63,14 | 63,94 | 62,99 | 63,33 | 0,30% | 722,00 |
| 22.10.2020 | 62,83 | 63,25 | 62,05 | 63,14 | 0,30% | 1.012,00 |
| 21.10.2020 | 64,14 | 64,42 | 62,78 | 62,95 | -1,75% | 998,00 |
| 20.10.2020 | 64,21 | 64,73 | 63,23 | 64,07 | 0,41% | 1.108,00 |
| 19.10.2020 | 63,76 | 64,81 | 63,74 | 63,81 | 0,11% | 1.212,00 |
| 16.10.2020 | 63,08 | 63,93 | 62,32 | 63,74 | 0,92% | 2.777,00 |
| 15.10.2020 | 64,72 | 64,83 | 62,27 | 63,16 | -2,47% | 1.074,00 |
| 14.10.2020 | 65,57 | 65,79 | 64,58 | 64,76 | -1,36% | 882,00 |
| 13.10.2020 | 66,01 | 66,76 | 65,41 | 65,65 | -1,47% | 839,00 |
| 12.10.2020 | 65,79 | 66,73 | 65,63 | 66,63 | 1,48% | 1.690,00 |
| 09.10.2020 | 65,85 | 66,30 | 65,29 | 65,66 | -0,27% | 233,00 |
| 08.10.2020 | 64,36 | 66,06 | 64,36 | 65,84 | 2,03% | 753,00 |
| 07.10.2020 | 65,85 | 65,87 | 64,08 | 64,53 | -1,99% | 372,00 |
| 06.10.2020 | 65,00 | 66,05 | 64,95 | 65,84 | 1,09% | 708,00 |
| 05.10.2020 | 64,00 | 65,20 | 63,83 | 65,13 | 2,05% | 1.989,00 |
| 02.10.2020 | 63,31 | 63,93 | 62,51 | 63,82 | 1,14% | 870,00 |
| 01.10.2020 | 63,61 | 64,17 | 62,95 | 63,10 | -0,38% | 709,00 |
| 30.09.2020 | 62,97 | 64,02 | 62,87 | 63,34 | 0,02% | 450,00 |
| 29.09.2020 | 64,61 | 64,61 | 63,20 | 63,33 | -1,78% | 2.403,00 |
| 28.09.2020 | 62,93 | 64,63 | 62,85 | 64,48 | 2,30% | 1.153,00 |
| 25.09.2020 | 63,05 | 63,38 | 61,87 | 63,03 | -0,02% | 1.205,00 |
| 24.09.2020 | 63,79 | 64,15 | 0,00 | 63,04 | -1,33% | 3.018,00 |
| 23.09.2020 | 64,37 | 65,36 | 63,71 | 63,89 | -0,78% | 595,00 |
| 22.09.2020 | 65,11 | 65,33 | 63,89 | 64,39 | -1,41% | 2.456,00 |
| 21.09.2020 | 67,73 | 67,79 | 64,70 | 65,31 | -3,79% | 3.753,00 |
| 18.09.2020 | 69,28 | 69,39 | 67,60 | 67,88 | -2,06% | 1.960,00 |
| 17.09.2020 | 70,12 | 70,12 | 68,74 | 69,31 | -0,86% | 523,00 |
| 16.09.2020 | 70,02 | 70,73 | 69,36 | 69,91 | 0,04% | 2.527,00 |
| 15.09.2020 | 70,32 | 70,40 | 69,12 | 69,88 | -0,51% | 1.764,00 |
| 14.09.2020 | 71,35 | 71,69 | 70,12 | 70,24 | -1,25% | 2.203,00 |
| 11.09.2020 | 71,43 | 71,46 | 70,45 | 71,13 | 0,38% | 613,00 |
| 10.09.2020 | 72,75 | 72,75 | 70,86 | 70,86 | -2,30% | 539,00 |
| 09.09.2020 | 69,78 | 72,97 | 69,68 | 72,53 | 4,09% | 1.176,00 |
| 08.09.2020 | 69,68 | 71,46 | 69,44 | 69,68 | -0,04% | 1.449,00 |
| 07.09.2020 | 68,29 | 69,86 | 68,25 | 69,71 | 1,72% | 464,00 |
| 04.09.2020 | 69,15 | 69,55 | 67,79 | 68,53 | -0,30% | 547,00 |
| 03.09.2020 | 69,33 | 70,96 | 68,65 | 68,74 | -1,35% | 3.382,00 |
| 02.09.2020 | 67,84 | 69,72 | 67,84 | 69,68 | 2,53% | 332,00 |
| 01.09.2020 | 68,01 | 68,26 | 66,61 | 67,96 | -0,10% | 1.071,00 |
| 31.08.2020 | 68,86 | 69,59 | 67,80 | 68,03 | -0,93% | 882,00 |
| 28.08.2020 | 68,11 | 69,16 | 67,98 | 68,67 | 1,10% | 740,00 |
| 27.08.2020 | 68,76 | 68,94 | 67,65 | 67,92 | -1,35% | 857,00 |
| 26.08.2020 | 69,00 | 69,39 | 68,26 | 68,85 | -0,32% | 830,00 |
| 25.08.2020 | 69,04 | 70,10 | 68,81 | 69,07 | 0,38% | 289,00 |
| 24.08.2020 | 67,89 | 68,96 | 67,80 | 68,81 | 1,31% | 249,00 |
| 21.08.2020 | 67,79 | 68,61 | 67,56 | 67,92 | -0,09% | 248,00 |
| 20.08.2020 | 67,06 | 68,08 | 67,00 | 67,98 | 0,68% | 239,00 |
| 19.08.2020 | 67,39 | 67,82 | 66,85 | 67,52 | 0,25% | 518,00 |
| 18.08.2020 | 67,47 | 68,37 | 66,63 | 67,35 | -0,37% | 482,00 |
| 17.08.2020 | 67,42 | 68,34 | 67,14 | 67,60 | -0,21% | 701,00 |
| 14.08.2020 | 68,42 | 68,48 | 67,12 | 67,74 | -0,96% | 845,00 |
| 13.08.2020 | 68,89 | 69,08 | 68,22 | 68,40 | -0,68% | 2.563,00 |
| 12.08.2020 | 68,02 | 69,29 | 67,70 | 68,87 | 1,89% | 529,00 |
| 11.08.2020 | 66,98 | 68,72 | 66,95 | 67,59 | 1,15% | 906,00 |
| 10.08.2020 | 65,53 | 66,99 | 65,32 | 66,82 | 2,12% | 1.059,00 |
| 07.08.2020 | 65,00 | 65,43 | 64,47 | 65,43 | 0,45% | 1.011,00 |
| 06.08.2020 | 65,98 | 66,22 | 63,94 | 65,14 | -1,42% | 1.221,00 |
| 05.08.2020 | 66,43 | 67,18 | 65,77 | 66,08 | -0,51% | 1.898,00 |
| 04.08.2020 | 67,36 | 67,83 | 66,17 | 66,42 | -1,18% | 1.306,00 |
| 03.08.2020 | 67,04 | 67,33 | 64,90 | 67,21 | 1,62% | 2.208,00 |
| 31.07.2020 | 67,13 | 67,78 | 66,13 | 66,14 | -1,47% | 1.639,00 |
| 30.07.2020 | 69,04 | 69,58 | 65,87 | 67,13 | -2,98% | 2.206,00 |
| 29.07.2020 | 69,23 | 69,37 | 68,37 | 69,19 | 0,17% | 901,00 |
| 28.07.2020 | 69,00 | 69,39 | 68,13 | 69,07 | -0,25% | 570,00 |
| 27.07.2020 | 69,55 | 69,59 | 68,45 | 69,24 | -0,30% | 405,00 |
| 24.07.2020 | 68,35 | 69,90 | 67,14 | 69,45 | 1,08% | 4.474,00 |
| 23.07.2020 | 71,35 | 71,84 | 68,62 | 68,71 | -4,25% | 3.691,00 |
| 22.07.2020 | 71,39 | 71,85 | 70,74 | 71,76 | 0,94% | 4.366,00 |
| 21.07.2020 | 71,11 | 72,35 | 70,99 | 71,09 | 0,14% | 1.628,00 |
| 20.07.2020 | 70,43 | 71,17 | 69,28 | 70,99 | 0,45% | 1.032,00 |
| 17.07.2020 | 71,60 | 71,73 | 70,18 | 70,67 | -1,35% | 3.339,00 |
| 16.07.2020 | 69,99 | 71,68 | 69,99 | 71,64 | 1,83% | 1.121,00 |
| 15.07.2020 | 70,57 | 71,36 | 69,69 | 70,35 | -1,04% | 1.628,00 |
| 14.07.2020 | 68,78 | 71,17 | 68,20 | 71,09 | 3,51% | 450,00 |
| 13.07.2020 | 70,65 | 71,10 | 68,68 | 68,68 | -1,87% | 1.976,00 |
| 10.07.2020 | 68,54 | 70,02 | 68,21 | 69,99 | 1,36% | 1.056,00 |
| 09.07.2020 | 69,56 | 70,36 | 68,65 | 69,05 | -1,23% | 659,00 |
| 08.07.2020 | 70,10 | 70,48 | 69,55 | 69,91 | -0,41% | 83,00 |
| 07.07.2020 | 70,69 | 71,36 | 70,20 | 70,20 | -1,17% | 437,00 |
| 06.07.2020 | 71,09 | 72,10 | 70,05 | 71,03 | 1,31% | 1.839,00 |
| 03.07.2020 | 70,16 | 70,84 | 69,25 | 70,11 | 0,36% | 96,00 |
| 02.07.2020 | 68,51 | 71,07 | 68,51 | 69,86 | 1,82% | 1.722,00 |
| 01.07.2020 | 68,35 | 69,53 | 67,17 | 68,61 | -0,45% | 1.486,00 |
| 30.06.2020 | 67,57 | 68,99 | 67,49 | 68,92 | 2,01% | 885,00 |
| 29.06.2020 | 66,86 | 68,25 | 66,57 | 67,56 | 0,43% | 306,00 |
| 26.06.2020 | 68,05 | 69,23 | 67,08 | 67,27 | -1,84% | 873,00 |
| 25.06.2020 | 67,56 | 68,53 | 66,72 | 68,53 | 1,45% | 486,00 |
| 24.06.2020 | 69,12 | 69,94 | 67,27 | 67,55 | -1,75% | 1.385,00 |
| 23.06.2020 | 68,37 | 70,32 | 68,30 | 68,75 | 0,56% | 1.104,00 |
| 22.06.2020 | 69,05 | 69,43 | 67,86 | 68,37 | -1,19% | 1.074,00 |
| 19.06.2020 | 70,26 | 71,22 | 68,86 | 69,19 | -1,38% | 773,00 |
| 18.06.2020 | 69,53 | 70,52 | 69,03 | 70,16 | 0,31% | 1.451,00 |
| 17.06.2020 | 70,50 | 71,26 | 69,62 | 69,94 | -0,70% | 947,00 |
| 16.06.2020 | 70,15 | 71,53 | 69,64 | 70,43 | 1,35% | 1.997,00 |
| 15.06.2020 | 68,61 | 69,70 | 65,93 | 69,49 | 0,78% | 1.050,00 |
| 12.06.2020 | 68,97 | 69,87 | 67,19 | 68,95 | 1,38% | 1.681,00 |
| 11.06.2020 | 70,38 | 70,73 | 67,97 | 68,01 | -4,44% | 1.817,00 |
| 10.06.2020 | 71,57 | 73,44 | 71,17 | 71,17 | -0,61% | 1.580,00 |
| 09.06.2020 | 72,78 | 72,99 | 70,22 | 71,61 | -1,78% | 2.337,00 |
| 08.06.2020 | 70,88 | 74,25 | 70,65 | 72,91 | 2,95% | 4.562,00 |