Börse:
80,350€
2,12%
Echtzeit-Aktienkurs Swiss Re AG
Bid:
79,660€
Ask:
81,040€
Aktienkurse zur Swiss Re AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 78,73 | 81,28 | 78,72 | 80,25 | 2,00% | 802,00 |
| 02.03.2021 | 78,70 | 80,97 | 78,62 | 78,68 | -0,10% | 4.906,00 |
| 01.03.2021 | 77,95 | 79,79 | 77,85 | 78,76 | 1,10% | 1.758,00 |
| 26.02.2021 | 78,01 | 79,16 | 77,22 | 77,90 | -0,22% | 1.156,00 |
| 25.02.2021 | 79,02 | 79,50 | 77,83 | 78,07 | -1,18% | 1.158,00 |
| 24.02.2021 | 76,91 | 79,04 | 76,14 | 79,00 | 2,73% | 1.456,00 |
| 23.02.2021 | 76,50 | 77,53 | 76,40 | 76,90 | 0,77% | 1.047,00 |
| 22.02.2021 | 75,90 | 77,05 | 75,10 | 76,31 | -0,51% | 681,00 |
| 19.02.2021 | 72,21 | 76,90 | 72,20 | 76,70 | 0,56% | 4.299,00 |
| 18.02.2021 | 77,11 | 77,12 | 0,00 | 76,27 | -1,09% | 1.636,00 |
| 17.02.2021 | 78,50 | 78,50 | 76,90 | 77,11 | -1,52% | 866,00 |
| 16.02.2021 | 78,80 | 78,84 | 78,04 | 78,30 | -0,63% | 1.257,00 |
| 15.02.2021 | 77,90 | 78,81 | 77,74 | 78,80 | 1,14% | 818,00 |
| 12.02.2021 | 77,70 | 78,06 | 77,24 | 77,91 | 0,00% | 756,00 |
| 11.02.2021 | 77,50 | 77,91 | 77,10 | 77,91 | 0,79% | 455,00 |
| 10.02.2021 | 77,30 | 77,81 | 77,01 | 77,30 | 0,00% | 541,00 |
| 09.02.2021 | 76,90 | 77,31 | 76,54 | 77,30 | 0,52% | 599,00 |
| 08.02.2021 | 76,31 | 77,19 | 76,30 | 76,90 | 0,79% | 700,00 |
| 05.02.2021 | 76,60 | 77,10 | 76,06 | 76,30 | -0,26% | 674,00 |
| 04.02.2021 | 75,35 | 76,78 | 75,34 | 76,50 | 1,53% | 1.708,00 |
| 03.02.2021 | 75,15 | 76,11 | 74,88 | 75,35 | 0,27% | 485,00 |
| 02.02.2021 | 74,47 | 75,44 | 74,39 | 75,15 | 1,82% | 839,00 |
| 01.02.2021 | 73,25 | 74,14 | 72,92 | 73,81 | 1,48% | 255,00 |
| 29.01.2021 | 74,70 | 74,70 | 72,72 | 72,73 | -2,72% | 2.098,00 |
| 28.01.2021 | 73,90 | 75,08 | 72,86 | 74,76 | 1,14% | 774,00 |
| 27.01.2021 | 74,50 | 74,90 | 73,84 | 73,92 | -0,78% | 75,00 |
| 26.01.2021 | 74,20 | 75,00 | 74,15 | 74,50 | -0,53% | 1.480,00 |
| 25.01.2021 | 75,61 | 76,04 | 73,90 | 74,90 | -0,94% | 2.968,00 |
| 22.01.2021 | 76,60 | 76,80 | 75,34 | 75,61 | -1,42% | 1.795,00 |
| 21.01.2021 | 77,30 | 77,64 | 76,50 | 76,70 | -1,03% | 1.040,00 |
| 20.01.2021 | 77,50 | 77,89 | 77,03 | 77,50 | -0,26% | 850,00 |
| 19.01.2021 | 78,30 | 78,90 | 77,05 | 77,70 | -1,01% | 2.725,00 |
| 18.01.2021 | 78,29 | 78,69 | 77,90 | 78,49 | 0,24% | 1.265,00 |
| 15.01.2021 | 78,59 | 79,14 | 78,13 | 78,30 | -0,24% | 2.026,00 |
| 14.01.2021 | 78,20 | 79,23 | 78,18 | 78,49 | 0,24% | 989,00 |
| 13.01.2021 | 78,30 | 78,46 | 77,78 | 78,30 | 0,08% | 945,00 |
| 12.01.2021 | 77,78 | 78,36 | 77,59 | 78,24 | 0,55% | 1.205,00 |
| 11.01.2021 | 78,13 | 78,33 | 77,26 | 77,81 | -0,64% | 1.491,00 |
| 08.01.2021 | 78,55 | 79,15 | 77,85 | 78,31 | -0,32% | 2.780,00 |
| 07.01.2021 | 78,64 | 79,16 | 78,26 | 78,56 | 0,33% | 2.469,00 |
| 06.01.2021 | 76,18 | 78,88 | 76,18 | 78,30 | 2,17% | 1.333,00 |
| 05.01.2021 | 76,26 | 77,26 | 76,15 | 76,64 | 0,55% | 2.227,00 |
| 04.01.2021 | 77,15 | 77,90 | 0,00 | 76,22 | -0,73% | 3.166,00 |
| 30.12.2020 | 76,62 | 77,54 | 76,60 | 76,78 | 0,20% | 726,00 |
| 29.12.2020 | 76,74 | 77,23 | 76,33 | 76,63 | 0,20% | 1.325,00 |
| 28.12.2020 | 75,71 | 76,58 | 75,71 | 76,48 | 0,71% | 2.241,00 |
| 23.12.2020 | 74,92 | 76,00 | 74,81 | 75,94 | 1,37% | 2.074,00 |
| 22.12.2020 | 73,54 | 75,18 | 73,54 | 74,91 | 0,62% | 579,00 |
| 21.12.2020 | 76,73 | 76,73 | 72,81 | 74,45 | -2,91% | 2.783,00 |
| 18.12.2020 | 77,08 | 77,15 | 76,01 | 76,68 | -0,40% | 5.024,00 |
| 17.12.2020 | 77,26 | 77,72 | 76,98 | 76,99 | -0,34% | 700,00 |
| 16.12.2020 | 75,29 | 77,92 | 75,29 | 77,25 | 2,24% | 655,00 |
| 15.12.2020 | 74,76 | 75,56 | 74,39 | 75,56 | 1,27% | 1.057,00 |
| 14.12.2020 | 74,56 | 75,68 | 74,56 | 74,61 | -0,03% | 909,00 |
| 11.12.2020 | 75,65 | 75,72 | 73,69 | 74,63 | -1,43% | 1.400,00 |
| 10.12.2020 | 76,27 | 76,78 | 74,94 | 75,71 | -0,92% | 668,00 |
| 09.12.2020 | 75,88 | 77,03 | 75,88 | 76,41 | 0,51% | 2.080,00 |
| 08.12.2020 | 76,36 | 76,97 | 75,52 | 76,02 | -0,58% | 1.948,00 |
| 07.12.2020 | 77,07 | 77,14 | 76,21 | 76,46 | -0,78% | 784,00 |
| 04.12.2020 | 76,61 | 77,07 | 0,00 | 77,06 | 0,75% | 1.361,00 |
| 03.12.2020 | 77,05 | 77,38 | 76,28 | 76,49 | -0,61% | 289,00 |
| 02.12.2020 | 77,35 | 77,39 | 76,27 | 76,96 | -0,59% | 992,00 |
| 01.12.2020 | 77,14 | 78,03 | 76,51 | 77,42 | 0,77% | 1.266,00 |
| 30.11.2020 | 76,50 | 77,54 | 76,33 | 76,83 | 0,43% | 1.577,00 |
| 27.11.2020 | 77,71 | 77,78 | 76,50 | 76,50 | -1,76% | 827,00 |
| 26.11.2020 | 78,31 | 78,33 | 77,25 | 77,87 | -0,50% | 847,00 |
| 25.11.2020 | 78,66 | 79,61 | 77,69 | 78,26 | -0,71% | 1.952,00 |
| 24.11.2020 | 77,58 | 79,08 | 77,58 | 78,82 | 1,81% | 3.914,00 |
| 23.11.2020 | 76,02 | 78,16 | 75,82 | 77,42 | 2,14% | 2.840,00 |
| 20.11.2020 | 75,47 | 76,13 | 75,41 | 75,80 | 0,38% | 1.459,00 |
| 19.11.2020 | 76,76 | 76,76 | 75,27 | 75,51 | -1,15% | 5.595,00 |
| 18.11.2020 | 75,96 | 76,92 | 75,18 | 76,39 | 0,45% | 2.318,00 |
| 17.11.2020 | 74,28 | 76,22 | 73,99 | 76,05 | 2,36% | 1.751,00 |
| 16.11.2020 | 72,36 | 74,69 | 72,33 | 74,30 | 2,72% | 2.999,00 |
| 13.11.2020 | 71,16 | 72,34 | 70,49 | 72,33 | 2,10% | 399,00 |
| 12.11.2020 | 72,66 | 72,66 | 70,75 | 70,84 | -2,34% | 1.337,00 |
| 11.11.2020 | 72,91 | 73,90 | 72,17 | 72,54 | -0,56% | 3.335,00 |
| 10.11.2020 | 70,50 | 73,21 | 70,50 | 72,95 | 3,48% | 6.809,00 |
| 09.11.2020 | 67,78 | 71,95 | 67,54 | 70,50 | 5,13% | 5.235,00 |
| 06.11.2020 | 67,02 | 67,72 | 65,91 | 67,06 | 0,21% | 1.543,00 |
| 05.11.2020 | 66,53 | 67,19 | 65,87 | 66,92 | 0,90% | 2.774,00 |
| 04.11.2020 | 65,94 | 67,07 | 64,13 | 66,32 | 0,47% | 463,00 |
| 03.11.2020 | 63,85 | 66,10 | 63,78 | 66,01 | 3,99% | 1.298,00 |
| 02.11.2020 | 61,43 | 64,33 | 61,32 | 63,48 | 2,85% | 772,00 |
| 30.10.2020 | 60,51 | 61,85 | 60,19 | 61,72 | 3,12% | 1.998,00 |
| 29.10.2020 | 59,91 | 60,74 | 58,43 | 59,85 | 1,03% | 909,00 |
| 28.10.2020 | 60,72 | 60,77 | 58,26 | 59,24 | -2,41% | 6.030,00 |
| 27.10.2020 | 62,46 | 62,46 | 60,68 | 60,70 | -2,52% | 1.742,00 |
| 26.10.2020 | 63,03 | 63,33 | 61,92 | 62,27 | -1,67% | 2.507,00 |
| 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 |