Swiss Re AG SREN
SIX · İsviçre · Finans
CHF 137,50-1,00 (-%0,72)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 137,50 | -%0,72 | CHF 136,80 | CHF 138,00 | CHF 136,10 | 167,69K |
| 2026-09-30 | CHF 138,50 | -%1,49 | CHF 141,25 | CHF 141,80 | CHF 138,50 | 670,64K |
| 2026-09-29 | CHF 140,60 | -%1,61 | CHF 142,45 | CHF 142,55 | CHF 140,60 | 358,01K |
| 2026-09-28 | CHF 142,90 | +%0,88 | CHF 143,00 | CHF 143,65 | CHF 141,95 |
| 437,78K |
| 2026-09-25 | CHF 141,65 | -%0,32 | CHF 142,10 | CHF 143,55 | CHF 141,15 | 533,90K |
| 2026-09-24 | CHF 142,10 | +%1,65 | CHF 138,55 | CHF 142,60 | CHF 138,35 | 1,14M |
| 2026-09-23 | CHF 139,80 | +%0,90 | CHF 139,00 | CHF 140,15 | CHF 137,90 | 802,39K |
| 2026-09-22 | CHF 138,55 | -%0,65 | CHF 138,90 | CHF 139,80 | CHF 137,45 | 624,62K |
| 2026-09-21 | CHF 139,45 | +%0,50 | CHF 138,55 | CHF 140,05 | CHF 137,65 | 408,63K |
| 2026-09-18 | CHF 138,75 | -%0,54 | CHF 138,90 | CHF 139,55 | CHF 138,00 | 1,84M |
| 2026-09-17 | CHF 139,50 | +%0,14 | CHF 139,85 | CHF 141,05 | CHF 139,45 | 521,83K |
| 2026-09-16 | CHF 139,30 | -%0,50 | CHF 139,45 | CHF 140,00 | CHF 138,55 | 590,64K |
| 2026-09-15 | CHF 140,00 | +%1,12 | CHF 137,75 | CHF 140,75 | CHF 137,30 | 601,46K |
| 2026-09-14 | CHF 138,45 | +%1,17 | CHF 137,30 | CHF 139,45 | CHF 137,30 | 532,68K |
| 2026-09-11 | CHF 136,85 | +%1,18 | CHF 136,45 | CHF 137,55 | CHF 135,80 | 478,09K |
| 2026-09-10 | CHF 135,25 | +%0,67 | CHF 134,40 | CHF 137,35 | CHF 134,35 | 738,24K |
| 2026-09-09 | CHF 134,35 | -%0,89 | CHF 135,00 | CHF 135,25 | CHF 133,50 | 810,04K |
| 2026-09-08 | CHF 135,55 | -%1,56 | CHF 137,50 | CHF 138,65 | CHF 135,55 | 862,53K |
| 2026-09-07 | CHF 137,70 | -%3,61 | CHF 142,10 | CHF 142,10 | CHF 137,70 | 791,86K |
| 2026-09-04 | CHF 142,85 | -%0,52 | CHF 143,55 | CHF 143,90 | CHF 142,85 | 523,75K |
| 2026-09-03 | CHF 143,60 | +%1,02 | CHF 142,60 | CHF 144,20 | CHF 142,10 | 801,07K |
| 2026-09-02 | CHF 142,15 | +%0,39 | CHF 141,80 | CHF 142,70 | CHF 141,30 | 805,64K |
| 2026-09-01 | CHF 141,60 | +%0,75 | CHF 140,65 | CHF 142,40 | CHF 140,50 | 604,11K |
| 2026-08-31 | CHF 140,55 | -%0,43 | CHF 141,35 | CHF 142,00 | CHF 139,95 | 761,23K |
| 2026-08-28 | CHF 141,15 | +%0,86 | CHF 140,80 | CHF 142,05 | CHF 139,80 | 488,51K |
| 2026-08-27 | CHF 139,95 | -%0,78 | CHF 140,50 | CHF 141,35 | CHF 139,40 | 676,79K |
| 2026-08-26 | CHF 141,05 | +%0,36 | CHF 140,30 | CHF 141,25 | CHF 139,65 | 568,71K |
| 2026-08-25 | CHF 140,55 | +%0,29 | CHF 140,50 | CHF 141,10 | CHF 139,15 | 625,79K |
| 2026-08-24 | CHF 140,15 | +%0,61 | CHF 139,65 | CHF 140,35 | CHF 138,60 | 1,18M |
| 2026-08-21 | CHF 139,30 | +%0,72 | CHF 138,50 | CHF 139,75 | CHF 138,10 | 554,26K |
| 2026-08-20 | CHF 138,30 | -%1,32 | CHF 139,65 | CHF 139,90 | CHF 136,40 | 759,40K |
| 2026-08-19 | CHF 140,15 | -%0,88 | CHF 141,00 | CHF 141,30 | CHF 139,60 | 693,50K |
| 2026-08-18 | CHF 141,40 | +%0,68 | CHF 141,00 | CHF 141,90 | CHF 140,10 | 575,51K |
| 2026-08-17 | CHF 140,45 | +%0,72 | CHF 138,25 | CHF 140,80 | CHF 137,85 | 777,19K |
| 2026-08-14 | CHF 139,45 | +%1,01 | CHF 138,60 | CHF 139,80 | CHF 138,60 | 527,77K |
| 2026-08-13 | CHF 138,05 | +%0,62 | CHF 137,95 | CHF 139,15 | CHF 137,50 | 723,21K |
| 2026-08-12 | CHF 137,20 | +%0,26 | CHF 136,60 | CHF 137,50 | CHF 135,85 | 516,09K |
| 2026-08-11 | CHF 136,85 | -%1,23 | CHF 138,40 | CHF 138,80 | CHF 136,45 | 584,96K |
| 2026-08-10 | CHF 138,55 | +%0,04 | CHF 138,20 | CHF 138,60 | CHF 136,35 | 617,96K |
| 2026-08-07 | CHF 138,50 | +%0,98 | CHF 136,80 | CHF 138,90 | CHF 134,50 | 892,97K |
| 2026-08-06 | CHF 137,15 | +%0,66 | CHF 133,30 | CHF 137,85 | CHF 132,40 | 1,19M |
| 2026-08-05 | CHF 136,25 | +%0,66 | CHF 135,50 | CHF 137,30 | CHF 135,30 | 889,61K |
| 2026-08-04 | CHF 135,35 | -%0,26 | CHF 135,10 | CHF 135,90 | CHF 134,55 | 806,14K |
| 2026-08-03 | CHF 135,70 | +%0,63 | CHF 134,45 | CHF 136,20 | CHF 134,25 | 750,39K |
| 2026-07-31 | CHF 134,85 | +%0,26 | CHF 134,55 | CHF 135,50 | CHF 134,20 | 760,26K |
| 2026-07-30 | CHF 134,50 | -%0,55 | CHF 135,40 | CHF 136,65 | CHF 133,95 | 923,23K |
| 2026-07-29 | CHF 135,25 | -%0,55 | CHF 136,20 | CHF 136,20 | CHF 133,20 | 932,64K |
| 2026-07-28 | CHF 136,00 | -%0,33 | CHF 134,10 | CHF 136,50 | CHF 133,80 | 762,55K |
| 2026-07-27 | CHF 136,45 | +%1,45 | CHF 135,05 | CHF 137,10 | CHF 134,75 | 651,08K |
| 2026-07-24 | CHF 134,50 | +%1,59 | CHF 133,15 | CHF 134,70 | CHF 132,35 | 682,89K |
| 2026-07-23 | CHF 132,40 | +%0,68 | CHF 131,40 | CHF 132,40 | CHF 128,80 | 872,71K |
| 2026-07-22 | CHF 131,50 | -%0,04 | CHF 132,40 | CHF 134,25 | CHF 131,50 | 771,20K |
| 2026-07-21 | CHF 131,55 | -%2,81 | CHF 135,10 | CHF 135,20 | CHF 131,25 | 1,00M |
| 2026-07-20 | CHF 135,35 | -%2,13 | CHF 137,55 | CHF 138,90 | CHF 134,60 | 984,32K |
| 2026-07-17 | CHF 138,30 | +%1,80 | CHF 137,00 | CHF 138,85 | CHF 136,75 | 1,25M |
| 2026-07-16 | CHF 135,85 | +%1,15 | CHF 133,65 | CHF 135,85 | CHF 133,05 | 541,42K |
| 2026-07-15 | CHF 134,30 | -%1,25 | CHF 135,00 | CHF 135,40 | CHF 133,50 | 632,97K |
| 2026-07-14 | CHF 136,00 | +%1,04 | CHF 134,55 | CHF 136,00 | CHF 133,55 | 868,29K |
| 2026-07-13 | CHF 134,60 | +%1,51 | CHF 133,25 | CHF 134,85 | CHF 133,25 | 819,41K |
| 2026-07-10 | CHF 132,60 | +%1,11 | CHF 131,75 | CHF 133,40 | CHF 130,90 | 802,86K |
| 2026-07-09 | CHF 131,15 | -%1,13 | CHF 132,60 | CHF 133,05 | CHF 131,15 | 597,93K |
| 2026-07-08 | CHF 132,65 | -%0,15 | CHF 132,25 | CHF 133,70 | CHF 130,85 | 721,67K |
| 2026-07-07 | CHF 132,85 | +%1,68 | CHF 131,10 | CHF 133,60 | CHF 131,00 | 1,26M |
| 2026-07-06 | CHF 130,65 | +%0,73 | CHF 130,25 | CHF 130,95 | CHF 129,70 | 695,56K |
| 2026-07-03 | CHF 129,70 | -%0,31 | CHF 130,90 | CHF 131,55 | CHF 128,70 | 599,38K |
| 2026-07-02 | CHF 130,10 | +%0,66 | CHF 129,95 | CHF 130,65 | CHF 128,80 | 781,75K |
| 2026-07-01 | CHF 129,25 | +%0,58 | CHF 128,15 | CHF 129,40 | CHF 126,75 | 647,07K |
| 2026-06-30 | CHF 128,50 | -%0,58 | CHF 129,45 | CHF 130,00 | CHF 128,40 | 837,31K |
| 2026-06-29 | CHF 129,25 | +%1,13 | CHF 127,95 | CHF 129,25 | CHF 127,45 | 769,67K |
| 2026-06-26 | CHF 127,80 | +%0,83 | CHF 126,30 | CHF 127,85 | CHF 125,90 | 727,17K |
| 2026-06-25 | CHF 126,75 | +%0,08 | CHF 126,25 | CHF 127,35 | CHF 126,00 | 545,20K |
| 2026-06-24 | CHF 126,65 | +%1,36 | CHF 123,95 | CHF 127,20 | CHF 123,85 | 1,08M |
| 2026-06-23 | CHF 124,95 | +%0,36 | CHF 123,90 | CHF 125,00 | CHF 123,35 | 1,17M |
| 2026-06-22 | CHF 124,50 | +%0,89 | CHF 123,80 | CHF 124,65 | CHF 122,90 | 703,65K |
| 2026-06-19 | CHF 123,40 | +%1,06 | CHF 122,30 | CHF 123,65 | CHF 122,10 | 1,83M |
| 2026-06-18 | CHF 122,10 | +%0,29 | CHF 122,00 | CHF 122,50 | CHF 120,60 | 720,26K |
| 2026-06-17 | CHF 121,75 | -%0,65 | CHF 122,25 | CHF 122,30 | CHF 120,35 | 807,78K |
| 2026-06-16 | CHF 122,55 | +%0,95 | CHF 122,05 | CHF 122,80 | CHF 121,40 | 731,50K |
| 2026-06-15 | CHF 121,40 | +%0,54 | CHF 121,60 | CHF 122,05 | CHF 120,90 | 706,45K |
| 2026-06-12 | CHF 120,75 | +%0,12 | CHF 120,45 | CHF 121,45 | CHF 119,80 | 775,21K |
| 2026-06-11 | CHF 120,60 | +%0,12 | CHF 120,00 | CHF 121,70 | CHF 119,95 | 704,63K |
| 2026-06-10 | CHF 120,45 | +%1,56 | CHF 119,15 | CHF 120,65 | CHF 118,60 | 648,48K |
| 2026-06-09 | CHF 118,60 | +%0,42 | CHF 117,85 | CHF 119,25 | CHF 117,85 | 704,19K |
| 2026-06-08 | CHF 118,10 | -%0,04 | CHF 118,70 | CHF 118,90 | CHF 117,40 | 716,13K |
| 2026-06-05 | CHF 118,15 | +%1,68 | CHF 116,95 | CHF 118,55 | CHF 116,95 | 879,94K |
| 2026-06-04 | CHF 116,20 | +%1,48 | CHF 114,55 | CHF 117,55 | CHF 114,45 | 1,14M |
| 2026-06-03 | CHF 114,50 | +%0,04 | CHF 114,40 | CHF 115,25 | CHF 114,30 | 1,00M |
| 2026-06-02 | CHF 114,45 | -%1,42 | CHF 115,70 | CHF 115,90 | CHF 114,05 | 1,16M |
| 2026-06-01 | CHF 116,10 | -%1,36 | CHF 116,80 | CHF 116,85 | CHF 115,55 | 1,10M |
| 2026-05-29 | CHF 117,70 | -%0,42 | CHF 117,65 | CHF 119,00 | CHF 117,10 | 2,12M |