Börse:
76,950€
-2,66%
Echtzeit-Aktienkurs SWISS RE AG NAM. SF -,10
Bid:
76,320€
Ask:
77,580€
Aktienkurse zur SWISS RE AG NAM. SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 78,37 | 78,88 | 75,74 | 76,96 | -2,64% | 3.081,00 |
| 29.07.2021 | 78,05 | 79,17 | 77,91 | 79,05 | 1,20% | 1.605,00 |
| 28.07.2021 | 77,80 | 78,55 | 77,51 | 78,11 | 0,40% | 757,00 |
| 27.07.2021 | 77,63 | 77,84 | 76,61 | 77,80 | -0,05% | 490,00 |
| 26.07.2021 | 76,94 | 77,84 | 75,90 | 77,84 | 0,58% | 1.725,00 |
| 23.07.2021 | 77,36 | 77,61 | 76,45 | 77,39 | 0,18% | 369,00 |
| 22.07.2021 | 77,16 | 77,58 | 76,51 | 77,25 | 0,18% | 458,00 |
| 21.07.2021 | 74,80 | 77,12 | 74,34 | 77,11 | 2,87% | 1.231,00 |
| 20.07.2021 | 74,46 | 75,00 | 73,30 | 74,96 | 1,00% | 1.048,00 |
| 19.07.2021 | 76,45 | 76,87 | 73,46 | 74,22 | -3,50% | 6.764,00 |
| 16.07.2021 | 78,01 | 78,35 | 76,53 | 76,91 | -0,80% | 158,00 |
| 15.07.2021 | 78,88 | 78,93 | 76,76 | 77,53 | -1,80% | 1.099,00 |
| 14.07.2021 | 79,15 | 79,20 | 77,92 | 78,95 | -0,43% | 846,00 |
| 13.07.2021 | 78,81 | 79,30 | 78,36 | 79,29 | 0,58% | 442,00 |
| 12.07.2021 | 77,87 | 78,89 | 77,35 | 78,83 | 1,08% | 398,00 |
| 09.07.2021 | 77,38 | 78,05 | 76,59 | 77,99 | 1,21% | 471,00 |
| 08.07.2021 | 76,97 | 77,08 | 75,79 | 77,06 | -0,30% | 174,00 |
| 07.07.2021 | 76,57 | 77,30 | 76,17 | 77,29 | 1,06% | 1.133,00 |
| 06.07.2021 | 77,69 | 77,71 | 75,64 | 76,48 | -1,61% | 3.132,00 |
| 05.07.2021 | 77,32 | 77,75 | 76,22 | 77,73 | 0,36% | 2.112,00 |
| 02.07.2021 | 77,35 | 77,64 | 76,67 | 77,45 | 0,08% | 329,00 |
| 01.07.2021 | 77,03 | 77,41 | 76,16 | 77,39 | 0,73% | 794,00 |
| 30.06.2021 | 77,46 | 77,46 | 75,78 | 76,83 | -0,93% | 1.615,00 |
| 29.06.2021 | 77,54 | 77,88 | 76,90 | 77,55 | -0,06% | 791,00 |
| 28.06.2021 | 78,17 | 78,20 | 76,82 | 77,60 | -0,74% | 4.335,00 |
| 25.06.2021 | 78,50 | 78,50 | 77,23 | 78,18 | -0,13% | 622,00 |
| 24.06.2021 | 77,82 | 78,28 | 77,12 | 78,28 | 0,81% | 333,00 |
| 23.06.2021 | 78,36 | 78,41 | 77,21 | 77,65 | -0,68% | 545,00 |
| 22.06.2021 | 78,63 | 78,69 | 77,68 | 78,18 | -0,50% | 160,00 |
| 21.06.2021 | 77,15 | 78,58 | 76,63 | 78,57 | 0,59% | 411,00 |
| 18.06.2021 | 79,25 | 79,43 | 77,16 | 78,11 | -1,64% | 961,00 |
| 17.06.2021 | 78,84 | 80,01 | 78,62 | 79,41 | 0,39% | 689,00 |
| 16.06.2021 | 78,96 | 79,21 | 78,28 | 79,10 | 0,20% | 1.173,00 |
| 15.06.2021 | 78,80 | 78,94 | 77,86 | 78,94 | 0,46% | 597,00 |
| 14.06.2021 | 78,26 | 78,62 | 77,53 | 78,58 | 0,36% | 1.553,00 |
| 11.06.2021 | 77,43 | 78,32 | 76,29 | 78,30 | 1,19% | 397,00 |
| 10.06.2021 | 77,32 | 77,45 | 76,46 | 77,38 | 0,30% | 677,00 |
| 09.06.2021 | 78,21 | 78,25 | 76,46 | 77,15 | -1,49% | 1.126,00 |
| 08.06.2021 | 78,22 | 78,50 | 77,41 | 78,32 | -0,13% | 738,00 |
| 07.06.2021 | 78,95 | 78,97 | 78,02 | 78,42 | -0,97% | 606,00 |
| 04.06.2021 | 79,28 | 79,41 | 78,38 | 79,19 | -0,20% | 251,00 |
| 03.06.2021 | 79,46 | 79,50 | 78,30 | 79,35 | -0,06% | 679,00 |
| 02.06.2021 | 79,85 | 79,94 | 78,70 | 79,40 | -0,54% | 436,00 |
| 01.06.2021 | 79,37 | 79,91 | 78,68 | 79,83 | 0,92% | 1.651,00 |
| 31.05.2021 | 79,61 | 79,78 | 78,67 | 79,10 | -0,89% | 808,00 |
| 28.05.2021 | 79,83 | 79,88 | 79,12 | 79,81 | 0,20% | 439,00 |
| 27.05.2021 | 78,39 | 79,70 | 77,89 | 79,65 | 1,61% | 1.264,00 |
| 26.05.2021 | 78,75 | 78,79 | 77,64 | 78,39 | -0,08% | 1.439,00 |
| 25.05.2021 | 78,90 | 79,14 | 77,85 | 78,45 | -0,77% | 993,00 |
| 24.05.2021 | 78,55 | 79,18 | 78,29 | 79,06 | 0,79% | 198,00 |
| 21.05.2021 | 78,34 | 78,58 | 77,25 | 78,44 | 0,26% | 557,00 |
| 20.05.2021 | 78,95 | 78,99 | 77,18 | 78,24 | -0,60% | 1.288,00 |
| 19.05.2021 | 79,34 | 79,63 | 77,33 | 78,71 | -1,24% | 2.068,00 |
| 18.05.2021 | 81,14 | 81,37 | 79,55 | 79,70 | -1,29% | 485,00 |
| 17.05.2021 | 80,73 | 80,87 | 80,05 | 80,74 | -0,36% | 2.341,00 |
| 14.05.2021 | 80,08 | 81,05 | 79,73 | 81,03 | 1,34% | 2.203,00 |
| 13.05.2021 | 79,14 | 80,21 | 78,13 | 79,96 | 0,53% | 2.954,00 |
| 12.05.2021 | 78,55 | 79,70 | 78,35 | 79,54 | 0,56% | 780,00 |
| 11.05.2021 | 79,85 | 80,42 | 78,37 | 79,10 | -1,62% | 2.146,00 |
| 10.05.2021 | 80,44 | 80,74 | 79,84 | 80,40 | 0,44% | 2.307,00 |
| 07.05.2021 | 80,36 | 80,40 | 79,06 | 80,05 | 0,31% | 1.255,00 |
| 06.05.2021 | 78,46 | 79,80 | 78,26 | 79,80 | 1,84% | 1.014,00 |
| 05.05.2021 | 77,75 | 78,50 | 77,08 | 78,36 | 1,25% | 928,00 |
| 04.05.2021 | 78,45 | 78,82 | 76,91 | 77,39 | -1,63% | 1.670,00 |
| 03.05.2021 | 77,58 | 78,81 | 77,33 | 78,67 | 1,29% | 1.347,00 |
| 30.04.2021 | 75,28 | 79,08 | 74,82 | 77,67 | 3,38% | 5.786,00 |
| 29.04.2021 | 76,19 | 76,25 | 74,45 | 75,13 | -1,13% | 3.478,00 |
| 28.04.2021 | 75,41 | 76,09 | 75,11 | 75,99 | 0,78% | 1.125,00 |
| 27.04.2021 | 76,14 | 76,26 | 75,09 | 75,40 | -0,79% | 1.734,00 |
| 26.04.2021 | 75,52 | 76,21 | 75,24 | 76,00 | 0,69% | 4.126,00 |
| 23.04.2021 | 75,75 | 75,75 | 74,76 | 75,48 | -0,04% | 2.447,00 |
| 22.04.2021 | 76,29 | 76,42 | 75,16 | 75,51 | -1,01% | 1.777,00 |
| 21.04.2021 | 76,28 | 77,62 | 75,49 | 76,28 | -0,10% | 1.753,00 |
| 20.04.2021 | 82,50 | 82,50 | 75,90 | 76,36 | -7,45% | 3.814,00 |
| 19.04.2021 | 82,51 | 82,82 | 81,98 | 82,51 | -0,17% | 1.154,00 |
| 16.04.2021 | 81,94 | 82,66 | 81,52 | 82,65 | 0,94% | 4.344,00 |
| 15.04.2021 | 81,81 | 82,04 | 81,33 | 81,88 | 0,20% | 7.890,00 |
| 14.04.2021 | 83,07 | 83,07 | 81,67 | 81,72 | -1,41% | 3.548,00 |
| 13.04.2021 | 85,51 | 85,53 | 82,14 | 82,89 | -3,12% | 6.111,00 |
| 12.04.2021 | 84,85 | 86,01 | 84,62 | 85,56 | 0,42% | 4.076,00 |
| 09.04.2021 | 84,88 | 85,20 | 84,35 | 85,20 | 0,34% | 2.006,00 |
| 08.04.2021 | 85,16 | 85,18 | 84,27 | 84,91 | -0,11% | 1.746,00 |
| 07.04.2021 | 84,62 | 85,32 | 84,16 | 85,00 | 0,64% | 2.350,00 |
| 06.04.2021 | 84,70 | 85,68 | 84,25 | 84,46 | -0,15% | 3.778,00 |
| 01.04.2021 | 84,71 | 84,73 | 83,13 | 84,59 | -0,13% | 2.071,00 |
| 31.03.2021 | 85,52 | 85,73 | 83,83 | 84,70 | -0,98% | 3.455,00 |
| 30.03.2021 | 85,73 | 85,79 | 85,01 | 85,54 | -0,21% | 1.236,00 |
| 29.03.2021 | 85,61 | 85,86 | 84,73 | 85,72 | 0,05% | 2.444,00 |
| 26.03.2021 | 84,64 | 85,68 | 84,20 | 85,68 | 1,22% | 628,00 |
| 25.03.2021 | 83,62 | 84,66 | 82,96 | 84,65 | 1,24% | 1.967,00 |
| 24.03.2021 | 82,71 | 84,04 | 82,48 | 83,61 | 1,08% | 3.166,00 |
| 23.03.2021 | 82,82 | 83,16 | 82,19 | 82,72 | -0,18% | 793,00 |
| 22.03.2021 | 83,07 | 83,08 | 81,68 | 82,87 | 0,33% | 3.960,00 |
| 19.03.2021 | 82,85 | 83,42 | 81,95 | 82,60 | -0,29% | 1.090,00 |
| 18.03.2021 | 82,66 | 83,71 | 82,12 | 82,84 | 0,25% | 1.291,00 |
| 17.03.2021 | 83,13 | 83,15 | 81,62 | 82,63 | -0,64% | 1.238,00 |
| 16.03.2021 | 82,82 | 83,23 | 82,25 | 83,16 | 0,41% | 1.844,00 |
| 15.03.2021 | 83,04 | 83,40 | 82,16 | 82,82 | -0,28% | 2.301,00 |
| 12.03.2021 | 82,57 | 83,09 | 81,79 | 83,05 | 0,61% | 3.886,00 |
| 11.03.2021 | 83,01 | 83,03 | 82,07 | 82,55 | -0,53% | 253,00 |