30,351$
0,42%
Echtzeit-Aktienkurs Swiss Re AG (ADRs)
Bid:
Ask:
Aktienkurse zur Swiss Re AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 30,11 | 30,37 | 30,04 | 30,37 | 0,47% | - |
| 20.05.2024 | 29,98 | 30,29 | 29,98 | 30,23 | -0,60% | - |
| 17.05.2024 | 30,10 | 30,43 | 30,10 | 30,41 | 2,21% | - |
| 16.05.2024 | 29,65 | 29,75 | 29,57 | 29,75 | 3,55% | - |
| 15.05.2024 | 28,70 | 28,87 | 28,65 | 28,73 | 0,75% | - |
| 14.05.2024 | 28,38 | 28,53 | 28,36 | 28,52 | -1,23% | - |
| 13.05.2024 | 28,95 | 28,96 | 28,82 | 28,87 | -1,03% | - |
| 10.05.2024 | 29,09 | 29,17 | 29,09 | 29,17 | 1,60% | - |
| 09.05.2024 | 28,52 | 28,81 | 28,50 | 28,71 | 0,50% | - |
| 08.05.2024 | 28,46 | 28,57 | 28,46 | 28,57 | 1,23% | - |
| 07.05.2024 | 28,22 | 28,42 | 28,15 | 28,22 | 0,81% | - |
| 06.05.2024 | 27,85 | 28,01 | 27,84 | 27,99 | 1,70% | - |
| 03.05.2024 | 27,66 | 27,66 | 27,36 | 27,53 | 1,50% | - |
| 02.05.2024 | 27,35 | 27,35 | 27,08 | 27,12 | -0,40% | - |
| 30.04.2024 | 27,04 | 27,33 | 27,04 | 27,23 | -1,02% | - |
| 29.04.2024 | 27,46 | 27,65 | 27,40 | 27,51 | 1,06% | - |
| 26.04.2024 | 27,22 | 27,37 | 27,17 | 27,22 | -0,29% | - |
| 25.04.2024 | 27,19 | 27,39 | 26,99 | 27,30 | -1,12% | - |
| 24.04.2024 | 27,72 | 27,76 | 27,61 | 27,61 | -1,35% | - |
| 23.04.2024 | 27,78 | 28,02 | 27,77 | 27,99 | 2,43% | - |
| 22.04.2024 | 27,21 | 27,41 | 27,21 | 27,32 | 1,14% | - |
| 19.04.2024 | 26,86 | 27,07 | 26,86 | 27,01 | 0,50% | - |
| 18.04.2024 | 26,75 | 27,04 | 26,75 | 26,88 | -0,45% | - |
| 17.04.2024 | 27,18 | 27,20 | 26,83 | 27,00 | -0,05% | - |
| 16.04.2024 | 27,03 | 27,08 | 26,93 | 27,01 | -8,48% | - |
| 15.04.2024 | 29,45 | 29,65 | 29,38 | 29,52 | 1,42% | - |
| 12.04.2024 | 28,99 | 29,14 | 28,99 | 29,10 | -0,06% | - |
| 11.04.2024 | 29,20 | 29,20 | 28,76 | 29,12 | 0,00% | - |
| 10.04.2024 | 29,19 | 29,32 | 29,11 | 29,12 | -0,92% | - |
| 09.04.2024 | 29,75 | 29,75 | 29,26 | 29,39 | -2,03% | - |
| 08.04.2024 | 30,06 | 30,08 | 30,00 | 30,00 | -0,21% | - |
| 05.04.2024 | 30,03 | 30,08 | 30,01 | 30,07 | -1,47% | - |
| 04.04.2024 | 30,70 | 30,70 | 30,36 | 30,51 | -0,91% | - |
| 03.04.2024 | 30,85 | 30,88 | 30,66 | 30,79 | -3,25% | - |
| 02.04.2024 | 31,95 | 31,98 | 31,66 | 31,83 | -1,19% | - |
| 28.03.2024 | 32,21 | 32,24 | 32,06 | 32,21 | 0,04% | - |
| 27.03.2024 | 32,25 | 32,26 | 32,17 | 32,20 | 0,13% | - |
| 26.03.2024 | 31,95 | 32,16 | 31,92 | 32,16 | 0,61% | - |
| 25.03.2024 | 31,84 | 32,09 | 31,84 | 31,96 | -0,75% | - |
| 22.03.2024 | 32,21 | 32,34 | 32,20 | 32,20 | -0,68% | - |
| 21.03.2024 | 32,55 | 32,57 | 32,41 | 32,42 | -1,18% | - |
| 20.03.2024 | 32,45 | 32,94 | 32,45 | 32,81 | 0,50% | - |
| 19.03.2024 | 32,56 | 32,72 | 32,55 | 32,65 | 1,35% | - |
| 18.03.2024 | 32,24 | 32,38 | 32,17 | 32,22 | -0,19% | - |
| 15.03.2024 | 32,25 | 32,34 | 32,20 | 32,28 | 0,71% | - |
| 14.03.2024 | 32,08 | 32,08 | 31,93 | 32,05 | 0,75% | - |
| 13.03.2024 | 31,77 | 31,94 | 31,75 | 31,81 | 1,26% | - |
| 12.03.2024 | 31,26 | 31,41 | 31,21 | 31,41 | 0,76% | - |
| 11.03.2024 | 31,21 | 31,22 | 31,06 | 31,17 | 0,43% | - |
| 08.03.2024 | 31,13 | 31,19 | 30,98 | 31,04 | 0,05% | - |
| 07.03.2024 | 30,96 | 31,05 | 30,92 | 31,03 | 1,17% | - |
| 06.03.2024 | 30,53 | 30,73 | 30,51 | 30,67 | 1,00% | - |
| 05.03.2024 | 30,17 | 30,42 | 30,16 | 30,37 | 0,69% | - |
| 04.03.2024 | 29,93 | 30,16 | 29,93 | 30,16 | 0,58% | - |
| 01.03.2024 | 30,13 | 30,22 | 29,98 | 29,98 | -0,61% | - |
| 29.02.2024 | 30,35 | 30,36 | 30,07 | 30,17 | 0,34% | - |
| 28.02.2024 | 30,16 | 30,30 | 30,02 | 30,07 | 0,67% | - |
| 27.02.2024 | 29,92 | 29,92 | 29,83 | 29,86 | -0,80% | - |
| 26.02.2024 | 30,00 | 30,13 | 29,95 | 30,10 | -0,51% | - |
| 23.02.2024 | 30,13 | 30,38 | 30,12 | 30,26 | 2,21% | - |
| 22.02.2024 | 29,59 | 29,63 | 29,42 | 29,60 | 2,39% | - |
| 21.02.2024 | 29,07 | 29,17 | 28,89 | 28,91 | -0,68% | - |
| 20.02.2024 | 29,17 | 29,20 | 29,08 | 29,11 | 1,22% | - |
| 16.02.2024 | 28,94 | 28,97 | 28,65 | 28,76 | -2,21% | - |
| 15.02.2024 | 29,11 | 29,41 | 29,11 | 29,41 | 1,69% | - |
| 14.02.2024 | 28,92 | 28,93 | 28,91 | 28,92 | 0,88% | - |
| 13.02.2024 | 28,74 | 28,76 | 28,59 | 28,67 | 0,28% | - |
| 12.02.2024 | 28,49 | 28,59 | 28,49 | 28,59 | 0,34% | - |
| 09.02.2024 | 28,53 | 28,54 | 28,28 | 28,49 | -0,67% | - |
| 08.02.2024 | 29,12 | 29,12 | 28,64 | 28,68 | -2,27% | - |
| 07.02.2024 | 29,45 | 29,48 | 29,29 | 29,35 | -0,11% | - |
| 06.02.2024 | 29,29 | 29,43 | 29,25 | 29,38 | 2,22% | - |
| 05.02.2024 | 28,55 | 28,74 | 28,55 | 28,74 | 1,07% | - |
| 02.02.2024 | 28,48 | 28,58 | 28,40 | 28,44 | -0,73% | - |
| 01.02.2024 | 28,71 | 28,72 | 28,34 | 28,65 | -0,10% | - |
| 31.01.2024 | 28,83 | 29,10 | 28,65 | 28,68 | -0,46% | - |
| 30.01.2024 | 28,63 | 28,83 | 28,63 | 28,81 | 0,20% | - |
| 29.01.2024 | 28,75 | 28,82 | 28,73 | 28,75 | -0,28% | - |
| 26.01.2024 | 28,88 | 28,88 | 28,71 | 28,83 | 1,05% | - |
| 25.01.2024 | 28,56 | 28,60 | 28,40 | 28,53 | -0,10% | - |
| 24.01.2024 | 28,29 | 28,60 | 28,29 | 28,56 | 1,29% | - |
| 23.01.2024 | 28,08 | 28,24 | 28,07 | 28,20 | -1,32% | - |
| 22.01.2024 | 28,38 | 28,59 | 28,38 | 28,57 | 1,12% | - |
| 19.01.2024 | 28,07 | 28,27 | 28,07 | 28,26 | 1,02% | - |
| 18.01.2024 | 28,01 | 28,05 | 27,83 | 27,97 | -0,72% | - |
| 17.01.2024 | 28,13 | 28,21 | 28,13 | 28,17 | -1,29% | - |
| 16.01.2024 | 28,47 | 28,64 | 28,47 | 28,54 | -0,53% | - |
| 12.01.2024 | 28,74 | 28,75 | 28,64 | 28,69 | 0,77% | - |
| 11.01.2024 | 28,55 | 28,58 | 28,24 | 28,47 | 0,06% | - |
| 10.01.2024 | 28,43 | 28,49 | 28,31 | 28,46 | 0,24% | - |
| 09.01.2024 | 28,41 | 28,44 | 28,19 | 28,39 | -0,88% | - |
| 08.01.2024 | 28,49 | 28,68 | 28,49 | 28,64 | 1,67% | - |
| 05.01.2024 | 28,09 | 28,19 | 28,07 | 28,17 | -0,07% | - |
| 04.01.2024 | 28,08 | 28,25 | 28,07 | 28,19 | 1,00% | - |
| 03.01.2024 | 27,96 | 27,96 | 27,85 | 27,91 | -0,20% | - |
| 02.01.2024 | 27,92 | 28,04 | 27,85 | 27,97 | 0,13% | - |
| 28.12.2023 | 28,22 | 28,40 | 27,93 | 27,93 | -0,81% | - |
| 27.12.2023 | 28,11 | 28,16 | 28,09 | 28,16 | 0,96% | - |
| 22.12.2023 | 27,97 | 27,97 | 27,88 | 27,89 | 0,05% | - |
| 21.12.2023 | 27,82 | 27,92 | 27,70 | 27,87 | 0,00% | - |