Swiss Re AG TEMP SRENE
SIX · İsviçre · Finans
CHF 138,55-4,60 (-%3,21)
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 138,50 | -%3,25 | CHF 137,60 | CHF 138,75 | CHF 137,60 | 12,50K |
| 2026-09-30 | CHF 143,15 | %0,00 | CHF 143,15 | CHF 143,15 | CHF 143,15 | 0 |
| 2026-09-29 | CHF 143,15 | %0,00 | CHF 143,15 | CHF 143,15 | CHF 143,15 | 0 |
| 2026-09-28 | CHF 143,15 | +%0,46 | CHF 143,50 | CHF 143,70 | CHF 142,55 | 54,75K |
| 2026-09-25 | CHF 142,50 | +%0,14 | CHF 142,95 | CHF 143,10 | CHF 141,80 | 49,75K |
| 2026-09-24 | CHF 142,30 | +%1,68 | CHF 141,20 | CHF 142,95 | CHF 141,20 | 55,00K |
| 2026-09-23 | CHF 139,95 | +%0,68 | CHF 139,15 | CHF 140,65 | CHF 138,70 | 51,25K |
| 2026-09-22 | CHF 139,00 | -%1,03 | CHF 139,05 | CHF 140,35 | CHF 138,05 | 55,00K |
| 2026-09-21 | CHF 140,45 | +%1,12 | CHF 138,35 | CHF 140,60 | CHF 138,35 | 54,00K |
| 2026-09-18 | CHF 138,90 | -%0,57 | CHF 139,15 | CHF 139,95 | CHF 138,60 | 52,25K |
| 2026-09-17 | CHF 139,70 | -%0,14 | CHF 140,35 | CHF 141,55 | CHF 139,70 | 55,00K |
| 2026-09-16 | CHF 139,90 | -%0,36 | CHF 140,05 | CHF 140,25 | CHF 139,75 | 58,00K |
| 2026-09-15 | CHF 140,40 | +%1,26 | CHF 140,00 | CHF 141,10 | CHF 140,00 | 58,00K |
| 2026-09-14 | CHF 138,65 | +%0,95 | CHF 138,95 | CHF 139,35 | CHF 138,60 | 57,00K |
| 2026-09-11 | CHF 137,35 | +%1,03 | CHF 136,85 | CHF 137,95 | CHF 136,85 | 58,00K |
| 2026-09-10 | CHF 135,95 | +%1,15 | CHF 136,05 | CHF 137,85 | CHF 135,95 | 55,00K |
| 2026-09-09 | CHF 134,40 | -%1,68 | CHF 134,85 | CHF 135,65 | CHF 134,20 | 59,50K |
| 2026-09-08 | CHF 136,70 | -%4,57 | CHF 136,95 | CHF 137,65 | CHF 136,15 | 55,00K |
| 2026-09-07 | CHF 143,25 | %0,00 | CHF 143,25 | CHF 143,25 | CHF 143,25 | 0 |
| 2026-09-04 | CHF 143,25 | -%0,38 | CHF 143,55 | CHF 144,20 | CHF 143,25 | 52,00K |
| 2026-09-03 | CHF 143,80 | +%1,02 | CHF 143,10 | CHF 144,60 | CHF 142,55 | 52,01K |
| 2026-09-02 | CHF 142,35 | +%0,57 | CHF 141,85 | CHF 142,95 | CHF 141,85 | 60,00K |
| 2026-09-01 | CHF 141,55 | +%0,35 | CHF 141,45 | CHF 142,45 | CHF 141,05 | 58,11K |
| 2026-08-31 | CHF 141,05 | -%0,49 | CHF 141,85 | CHF 142,35 | CHF 140,55 | 60,00K |
| 2026-08-28 | CHF 141,75 | +%1,11 | CHF 141,60 | CHF 142,25 | CHF 140,20 | 60,00K |
| 2026-08-27 | CHF 140,20 | -%0,78 | CHF 140,45 | CHF 141,55 | CHF 139,90 | 60,00K |
| 2026-08-26 | CHF 141,30 | +%0,36 | CHF 141,25 | CHF 141,30 | CHF 140,45 | 60,00K |
| 2026-08-25 | CHF 140,80 | +%0,11 | CHF 139,90 | CHF 141,35 | CHF 139,90 | 56,62K |
| 2026-08-24 | CHF 140,65 | +%0,68 | CHF 139,35 | CHF 140,65 | CHF 139,35 | 59,00K |
| 2026-08-21 | CHF 139,70 | +%1,20 | CHF 138,95 | CHF 140,30 | CHF 138,95 | 59,82K |
| 2026-08-20 | CHF 138,05 | -%1,57 | CHF 138,40 | CHF 138,95 | CHF 137,20 | 60,00K |
| 2026-08-19 | CHF 140,25 | -%0,92 | CHF 141,40 | CHF 141,40 | CHF 140,25 | 60,00K |
| 2026-08-18 | CHF 141,55 | +%0,57 | CHF 141,25 | CHF 142,40 | CHF 140,85 | 60,00K |
| 2026-08-17 | CHF 140,75 | +%0,86 | CHF 140,25 | CHF 141,30 | CHF 140,25 | 60,00K |
| 2026-08-14 | CHF 139,55 | +%1,27 | CHF 140,05 | CHF 140,25 | CHF 139,35 | 59,00K |
| 2026-08-13 | CHF 137,80 | +%0,29 | CHF 138,60 | CHF 139,60 | CHF 137,80 | 60,00K |
| 2026-08-12 | CHF 137,40 | +%0,18 | CHF 137,30 | CHF 138,05 | CHF 137,00 | 60,00K |
| 2026-08-11 | CHF 137,15 | -%1,08 | CHF 138,80 | CHF 138,90 | CHF 137,15 | 60,00K |
| 2026-08-10 | CHF 138,65 | -%0,25 | CHF 137,25 | CHF 139,10 | CHF 137,00 | 64,75K |
| 2026-08-07 | CHF 139,00 | +%1,05 | CHF 135,85 | CHF 139,35 | CHF 135,85 | 58,00K |
| 2026-08-06 | CHF 137,55 | +%0,59 | CHF 137,10 | CHF 138,20 | CHF 136,30 | 56,00K |
| 2026-08-05 | CHF 136,75 | +%0,66 | CHF 136,65 | CHF 137,70 | CHF 136,55 | 56,00K |
| 2026-08-04 | CHF 135,85 | +%0,48 | CHF 135,30 | CHF 136,35 | CHF 135,10 | 59,00K |
| 2026-08-03 | CHF 135,20 | -%0,04 | CHF 135,15 | CHF 136,50 | CHF 135,10 | 53,00K |
| 2026-07-31 | CHF 135,25 | +%0,67 | CHF 134,85 | CHF 135,90 | CHF 134,65 | 59,25K |
| 2026-07-30 | CHF 134,35 | -%0,63 | CHF 136,20 | CHF 137,05 | CHF 134,35 | 59,50K |
| 2026-07-29 | CHF 135,20 | -%0,92 | CHF 135,25 | CHF 135,75 | CHF 134,15 | 58,25K |
| 2026-07-28 | CHF 136,45 | -%0,44 | CHF 135,60 | CHF 136,85 | CHF 135,35 | 60,00K |
| 2026-07-27 | CHF 137,05 | +%1,71 | CHF 135,80 | CHF 137,40 | CHF 135,20 | 59,81K |
| 2026-07-24 | CHF 134,75 | +%1,77 | CHF 133,55 | CHF 134,95 | CHF 132,90 | 55,00K |
| 2026-07-23 | CHF 132,40 | %0,00 | CHF 129,75 | CHF 132,50 | CHF 129,75 | 65,00K |
| 2026-07-22 | CHF 132,40 | +%0,34 | CHF 132,80 | CHF 134,60 | CHF 132,40 | 59,00K |
| 2026-07-21 | CHF 131,95 | -%2,87 | CHF 134,85 | CHF 134,85 | CHF 131,85 | 70,00K |
| 2026-07-20 | CHF 135,85 | -%2,20 | CHF 138,10 | CHF 139,25 | CHF 135,10 | 59,75K |
| 2026-07-17 | CHF 138,90 | +%2,21 | CHF 137,50 | CHF 138,95 | CHF 137,50 | 60,00K |
| 2026-07-16 | CHF 135,90 | +%0,85 | CHF 133,45 | CHF 135,90 | CHF 133,45 | 61,25K |
| 2026-07-15 | CHF 134,75 | -%0,88 | CHF 135,05 | CHF 135,30 | CHF 133,90 | 61,25K |
| 2026-07-14 | CHF 135,95 | +%1,27 | CHF 134,75 | CHF 136,25 | CHF 134,05 | 61,25K |
| 2026-07-13 | CHF 134,25 | +%0,79 | CHF 133,95 | CHF 135,05 | CHF 133,95 | 62,00K |
| 2026-07-10 | CHF 133,20 | +%0,91 | CHF 131,95 | CHF 133,65 | CHF 131,50 | 63,75K |
| 2026-07-09 | CHF 132,00 | -%0,94 | CHF 132,00 | CHF 132,55 | CHF 131,75 | 63,75K |
| 2026-07-08 | CHF 133,25 | +%0,49 | CHF 131,95 | CHF 134,05 | CHF 131,95 | 65,00K |
| 2026-07-07 | CHF 132,60 | +%1,65 | CHF 133,60 | CHF 133,60 | CHF 132,45 | 65,00K |
| 2026-07-06 | CHF 130,45 | -%0,38 | CHF 131,10 | CHF 131,20 | CHF 130,05 | 65,00K |
| 2026-07-03 | CHF 130,95 | %0,00 | CHF 130,95 | CHF 130,95 | CHF 130,95 | 0 |
| 2026-07-02 | CHF 130,95 | +%1,12 | CHF 130,15 | CHF 130,95 | CHF 129,50 | 68,00K |
| 2026-07-01 | CHF 129,50 | +%1,21 | CHF 127,65 | CHF 129,70 | CHF 127,25 | 67,25K |
| 2026-06-30 | CHF 127,95 | %0,00 | CHF 127,95 | CHF 127,95 | CHF 127,95 | 0 |
| 2026-06-29 | CHF 127,95 | %0,00 | CHF 127,95 | CHF 127,95 | CHF 127,95 | 0 |
| 2026-06-26 | CHF 127,95 | +%0,91 | CHF 126,95 | CHF 128,00 | CHF 126,95 | 54,50K |
| 2026-06-25 | CHF 126,80 | -%0,31 | CHF 126,85 | CHF 127,65 | CHF 126,70 | 65,00K |
| 2026-06-24 | CHF 127,20 | +%1,56 | CHF 124,95 | CHF 127,50 | CHF 124,95 | 75,00K |
| 2026-06-23 | CHF 125,25 | +%0,40 | CHF 124,00 | CHF 125,30 | CHF 124,00 | 75,00K |
| 2026-06-22 | CHF 124,75 | +%1,92 | CHF 123,55 | CHF 124,80 | CHF 123,35 | 75,00K |
| 2026-06-19 | CHF 122,40 | %0,00 | CHF 122,40 | CHF 122,40 | CHF 122,40 | 0 |
| 2026-06-18 | CHF 122,40 | +%0,49 | CHF 121,15 | CHF 122,60 | CHF 120,90 | 75,00K |
| 2026-06-17 | CHF 121,80 | -%0,94 | CHF 121,85 | CHF 121,85 | CHF 120,70 | 75,00K |
| 2026-06-16 | CHF 122,95 | +%1,11 | CHF 121,80 | CHF 123,05 | CHF 121,80 | 75,00K |
| 2026-06-15 | CHF 121,60 | +%0,41 | CHF 121,90 | CHF 121,95 | CHF 121,20 | 75,00K |
| 2026-06-12 | CHF 121,10 | -%0,04 | CHF 121,00 | CHF 121,50 | CHF 120,90 | 75,00K |
| 2026-06-11 | CHF 121,15 | +%0,50 | CHF 120,35 | CHF 121,70 | CHF 120,30 | 75,00K |
| 2026-06-10 | CHF 120,55 | +%1,30 | CHF 119,40 | CHF 120,55 | CHF 119,15 | 75,00K |
| 2026-06-09 | CHF 119,00 | +%0,51 | CHF 118,90 | CHF 119,25 | CHF 118,60 | 55,00K |
| 2026-06-08 | CHF 118,40 | -%0,21 | CHF 117,90 | CHF 118,40 | CHF 117,75 | 55,00K |
| 2026-06-05 | CHF 118,65 | +%1,93 | CHF 117,50 | CHF 118,80 | CHF 117,50 | 55,00K |
| 2026-06-04 | CHF 116,40 | +%1,35 | CHF 115,15 | CHF 117,60 | CHF 115,15 | 53,00K |
| 2026-06-03 | CHF 114,85 | -%0,17 | CHF 114,50 | CHF 115,30 | CHF 114,50 | 60,00K |
| 2026-06-02 | CHF 115,05 | -%1,07 | CHF 115,20 | CHF 115,75 | CHF 114,80 | 70,00K |
| 2026-06-01 | CHF 116,30 | -%1,11 | CHF 116,55 | CHF 116,90 | CHF 115,65 | 60,00K |
| 2026-05-29 | CHF 117,60 | -%0,13 | CHF 117,65 | CHF 118,95 | CHF 117,35 | 55,00K |