גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סוויס רה > גרפים

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סוויס רה

Swiss Re

מניה SREN sixswiss CHF

שער

140.05

שינוי

+1.49%

שינוי ב CHF

2.05

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	111.40	109.65	109.75	110.35	630,757.00
10.07.2024	111.50	110.00	110.80	110.70	463,859.00
11.07.2024	112.10	110.40	110.90	110.60	582,313.00
12.07.2024	111.25	110.40	110.65	110.80	357,256.00
15.07.2024	112.30	110.60	111.00	110.90	518,113.00
16.07.2024	110.25	107.80	110.20	109.40	672,749.00
17.07.2024	109.25	107.35	108.60	108.80	479,722.00
18.07.2024	109.55	108.00	109.20	108.50	469,477.00
19.07.2024	108.85	105.75	108.10	106.45	842,212.00
23.07.2024	107.50	105.85	106.75	107.15	368,340.00
24.07.2024	107.65	106.45	107.10	107.30	417,688.00
25.07.2024	107.45	105.65	106.00	107.25	389,547.00
26.07.2024	108.65	107.20	107.55	108.30	438,991.00
29.07.2024	109.50	107.45	109.00	107.70	335,899.00
30.07.2024	109.55	107.95	108.00	109.05	401,421.00
31.07.2024	109.50	107.65	108.00	108.45	1,043,548.00
02.08.2024	105.50	102.85	105.35	103.60	1,237,903.00
05.08.2024	101.00	97.00	98.56	99.30	1,346,966.00
06.08.2024	101.95	99.54	100.75	100.00	1,095,322.00
07.08.2024	103.20	100.65	101.40	102.55	735,165.00
08.08.2024	103.20	101.20	102.55	103.15	727,574.00
09.08.2024	104.10	103.05	103.50	103.90	472,047.00
12.08.2024	105.55	104.00	104.60	104.00	577,791.00
13.08.2024	105.00	103.75	104.15	104.50	373,917.00
14.08.2024	106.10	104.90	105.05	106.10	575,052.00
15.08.2024	108.60	106.60	107.10	108.30	567,827.00
16.08.2024	109.50	108.35	108.60	109.35	593,635.00
19.08.2024	110.55	109.10	109.15	109.95	592,313.00
20.08.2024	111.10	110.15	110.50	111.10	608,160.00
21.08.2024	111.25	110.55	110.70	110.90	508,629.00
22.08.2024	116.35	111.00	111.50	115.90	1,862,342.00
23.08.2024	118.30	115.90	116.05	117.85	1,307,982.00
26.08.2024	117.40	115.30	117.00	115.75	700,593.00
27.08.2024	116.10	115.20	115.45	115.45	817,388.00
28.08.2024	117.25	115.90	116.00	117.05	624,050.00
29.08.2024	116.85	115.95	116.75	116.20	755,047.00
30.08.2024	116.55	115.55	116.35	115.70	850,990.00
02.09.2024	116.45	115.20	116.00	116.05	700,049.00
03.09.2024	117.45	115.65	115.85	117.30	858,956.00
04.09.2024	117.00	115.90	115.90	116.55	748,908.00
05.09.2024	118.15	116.40	116.50	116.95	642,988.00
06.09.2024	116.65	114.45	116.50	114.45	828,086.00
09.09.2024	115.85	114.30	115.20	115.50	592,314.00
10.09.2024	116.20	114.55	115.55	115.35	1,010,089.00
11.09.2024	116.05	114.40	115.20	114.60	833,062.00
12.09.2024	116.60	114.80	115.90	115.20	813,101.00
13.09.2024	116.50	115.25	115.35	115.85	766,384.00
16.09.2024	116.40	114.75	114.75	116.15	459,600.00
17.09.2024	116.90	115.75	116.45	115.85	875,026.00
18.09.2024	116.50	115.00	116.35	115.40	746,327.00
19.09.2024	116.90	115.20	115.90	115.85	539,739.00
20.09.2024	116.85	115.35	115.55	116.30	1,594,004.00
23.09.2024	116.50	114.90	116.40	115.70	650,183.00
24.09.2024	117.40	115.80	116.30	117.30	688,931.00
25.09.2024	118.95	116.90	116.90	118.10	942,547.00
26.09.2024	118.85	117.00	118.80	117.65	539,210.00
27.09.2024	118.15	115.95	117.60	117.50	773,854.00
30.09.2024	117.60	116.50	117.35	116.70	533,110.00
01.10.2024	116.80	115.10	116.70	115.35	598,867.00
02.10.2024	116.35	114.10	115.30	114.40	663,090.00
03.10.2024	115.15	113.35	114.25	113.90	536,341.00
04.10.2024	115.45	113.45	113.50	114.85	450,581.00
07.10.2024	114.50	109.70	114.50	110.30	1,339,894.00
08.10.2024	110.95	107.95	109.10	110.45	753,003.00
09.10.2024	112.55	109.70	110.25	112.55	735,183.00
10.10.2024	116.75	113.30	113.30	115.65	1,203,590.00
11.10.2024	116.85	115.45	116.00	116.45	467,346.00
14.10.2024	118.20	116.55	116.60	118.15	542,952.00
15.10.2024	118.30	116.90	118.15	117.30	659,636.00
16.10.2024	117.65	116.00	116.85	116.90	586,242.00
17.10.2024	117.45	116.25	117.20	116.65	441,604.00
18.10.2024	116.90	116.10	116.20	116.80	819,000.00
21.10.2024	116.50	114.50	116.40	114.65	465,443.00
22.10.2024	114.65	111.60	114.50	112.65	940,801.00
23.10.2024	113.60	111.80	112.95	111.85	487,733.00
24.10.2024	113.25	111.90	112.30	112.25	487,199.00
25.10.2024	112.50	111.10	112.00	111.75	473,521.00
28.10.2024	112.95	111.60	112.00	112.80	446,784.00
29.10.2024	114.35	112.20	114.00	112.40	448,151.00
30.10.2024	112.40	111.25	112.00	111.70	443,801.00
31.10.2024	111.05	109.75	110.50	110.65	896,730.00
01.11.2024	112.25	110.75	111.10	111.90	824,289.00
04.11.2024	112.00	110.25	111.75	110.35	513,685.00
05.11.2024	112.15	110.50	110.80	112.10	566,309.00
06.11.2024	115.35	111.60	114.55	111.85	822,265.00
07.11.2024	120.85	116.50	117.00	119.95	2,584,415.00
08.11.2024	120.85	117.80	119.75	118.35	1,064,904.00
11.11.2024	123.85	120.50	120.95	122.55	1,595,034.00
12.11.2024	122.40	120.10	121.55	120.45	836,965.00
13.11.2024	121.25	119.95	120.20	120.55	1,077,498.00
14.11.2024	121.55	117.85	119.50	121.20	1,005,352.00
15.11.2024	122.35	120.15	120.15	122.35	1,018,968.00
18.11.2024	125.00	122.50	122.90	125.00	1,553,019.00
19.11.2024	126.90	124.45	125.00	125.25	1,095,449.00
20.11.2024	126.75	125.25	126.20	125.95	918,533.00
21.11.2024	127.70	126.15	126.50	127.20	819,935.00
22.11.2024	128.80	126.75	128.00	128.30	1,110,556.00
25.11.2024	130.10	128.20	128.50	129.35	1,716,915.00
26.11.2024	129.60	128.40	128.80	128.80	958,522.00
27.11.2024	129.15	127.65	128.00	128.70	527,619.00
28.11.2024	130.15	129.00	129.00	130.05	507,353.00
29.11.2024	130.40	129.20	130.10	130.15	625,804.00
02.12.2024	132.65	129.75	129.75	132.20	990,061.00
03.12.2024	133.75	132.00	132.25	132.25	887,849.00
04.12.2024	132.60	131.70	132.30	132.45	736,770.00
05.12.2024	133.05	130.70	132.75	132.55	750,786.00
06.12.2024	134.15	130.90	133.00	131.30	837,224.00
09.12.2024	131.55	130.25	130.70	130.95	706,342.00
10.12.2024	130.70	128.75	130.30	129.05	856,947.00
11.12.2024	129.65	127.45	128.90	128.20	738,820.00
12.12.2024	128.90	127.10	127.95	127.80	808,923.00
13.12.2024	133.95	128.30	-99.99	133.55	0.00
16.12.2024	134.30	132.50	133.50	132.85	981,849.00
17.12.2024	133.20	131.85	132.80	131.95	736,244.00
18.12.2024	131.60	129.10	131.40	129.60	879,588.00
19.12.2024	129.10	127.20	128.00	129.10	834,846.00
20.12.2024	128.95	126.80	127.30	128.50	2,319,215.00
23.12.2024	130.55	128.80	129.10	130.35	472,095.00
27.12.2024	131.65	129.35	130.35	131.65	650,992.00
30.12.2024	131.60	130.55	131.60	131.20	492,343.00
03.01.2025	133.05	131.80	133.05	132.70	697,287.00
06.01.2025	133.35	130.60	132.85	132.60	802,801.00
07.01.2025	134.95	131.00	131.70	134.85	762,499.00
08.01.2025	135.80	134.00	134.95	134.80	711,407.00
09.01.2025	134.35	132.55	134.25	133.25	596,176.00
10.01.2025	133.50	131.00	132.85	131.45	673,099.00
13.01.2025	131.85	129.40	130.15	131.10	735,449.00
14.01.2025	132.30	130.90	132.00	132.30	601,797.00
15.01.2025	134.55	132.40	133.50	134.00	741,152.00
16.01.2025	135.75	133.90	134.70	135.20	693,336.00
17.01.2025	136.30	135.40	135.80	135.85	922,417.00
20.01.2025	136.75	135.10	135.80	135.60	412,613.00
21.01.2025	136.10	135.00	135.30	135.85	431,134.00
22.01.2025	138.70	134.90	135.05	137.85	813,183.00
23.01.2025	138.65	137.25	137.65	138.60	572,181.00
24.01.2025	138.80	137.65	138.40	138.05	765,219.00
27.01.2025	140.50	137.75	138.00	139.85	753,283.00
28.01.2025	140.95	139.45	139.80	139.85	566,935.00
29.01.2025	141.55	139.90	140.00	140.25	691,566.00
30.01.2025	141.50	139.45	141.20	140.10	547,808.00
31.01.2025	141.00	139.20	-99.99	139.40	0.00
03.02.2025	-99.99	-99.99	138.45	138.85	0.00
04.02.2025	139.35	137.45	138.60	139.30	525,900.00
05.02.2025	140.80	138.65	139.15	140.25	579,559.00
06.02.2025	142.00	140.15	141.00	141.15	636,868.00
07.02.2025	142.80	141.60	142.20	141.65	654,267.00
10.02.2025	142.50	141.50	141.75	142.00	589,617.00
11.02.2025	143.05	141.30	142.00	141.70	659,718.00
12.02.2025	142.50	141.10	141.65	141.70	591,045.00
13.02.2025	142.10	139.50	141.60	141.05	850,838.00
14.02.2025	142.00	138.95	141.90	139.95	865,845.00
17.02.2025	141.35	140.25	140.55	140.90	519,582.00
18.02.2025	142.85	141.15	141.15	142.65	523,191.00
19.02.2025	143.35	138.95	142.40	139.15	1,063,919.00
20.02.2025	140.45	137.50	139.85	138.35	755,448.00
21.02.2025	138.95	136.65	138.45	138.30	983,655.00
24.02.2025	139.25	138.05	138.35	138.55	622,823.00
25.02.2025	140.30	138.25	138.40	139.20	598,593.00
26.02.2025	145.15	139.45	139.65	144.45	1,362,555.00
27.02.2025	148.45	144.90	146.00	145.20	1,503,195.00
28.02.2025	145.20	142.50	145.00	144.30	1,069,019.00
03.03.2025	147.45	143.50	144.00	147.05	1,127,523.00
04.03.2025	147.90	144.50	146.20	145.95	952,455.00
05.03.2025	148.25	146.50	148.00	147.85	708,180.00
06.03.2025	148.50	143.80	148.25	144.80	1,025,959.00
07.03.2025	146.80	143.35	143.60	145.25	810,494.00
10.03.2025	146.85	144.65	146.20	146.45	631,117.00
11.03.2025	146.35	143.70	146.35	144.15	1,226,934.00
12.03.2025	147.30	144.90	145.05	147.15	706,978.00
13.03.2025	148.60	145.90	147.20	146.65	732,510.00
14.03.2025	148.30	145.60	146.60	147.35	799,920.00
17.03.2025	149.25	147.50	147.50	148.60	670,541.00
18.03.2025	149.75	148.35	149.30	149.15	894,709.00
19.03.2025	149.50	148.20	149.40	149.10	730,502.00
20.03.2025	149.20	147.50	148.65	148.85	1,168,504.00
21.03.2025	148.75	147.50	147.90	148.45	1,894,557.00
24.03.2025	151.05	148.60	148.80	150.30	988,075.00
25.03.2025	153.00	150.35	150.35	152.10	987,823.00
26.03.2025	153.65	151.85	152.10	152.60	838,284.00
27.03.2025	152.45	150.30	152.00	152.25	817,541.00
28.03.2025	152.60	150.65	152.15	151.55	765,596.00
31.03.2025	151.15	149.35	150.60	150.00	884,140.00
01.04.2025	152.20	150.00	150.40	152.10	732,771.00
02.04.2025	153.10	150.95	152.70	152.00	888,333.00
03.04.2025	150.80	148.75	149.90	149.95	967,240.00
04.04.2025	148.95	137.15	148.55	138.70	2,149,799.00
07.04.2025	136.60	121.75	125.20	129.80	2,850,873.00
08.04.2025	139.45	132.90	133.85	137.30	1,822,861.00
09.04.2025	135.45	128.50	133.35	130.70	1,361,383.00
10.04.2025	146.00	138.75	146.00	139.20	1,958,017.00
11.04.2025	141.50	135.30	140.90	138.05	1,263,813.00
14.04.2025	143.00	140.25	141.45	141.90	1,555,411.00
15.04.2025	139.95	136.80	136.90	139.80	1,652,403.00
16.04.2025	140.15	138.35	139.15	140.15	1,173,339.00
17.04.2025	142.00	140.05	140.20	141.80	972,184.00
22.04.2025	143.80	141.60	141.60	143.60	636,835.00
23.04.2025	145.70	143.70	145.25	145.10	809,103.00
24.04.2025	146.40	144.30	145.30	144.75	610,341.00
25.04.2025	146.05	144.20	145.25	144.80	537,428.00
28.04.2025	145.70	142.15	145.70	144.85	1,015,842.00
29.04.2025	145.80	143.30	145.05	145.80	654,519.00
30.04.2025	147.90	145.65	146.10	147.75	1,081,970.00
02.05.2025	149.10	147.15	148.00	148.85	623,791.00
05.05.2025	151.35	149.15	149.25	151.05	697,606.00
06.05.2025	152.65	150.80	151.55	152.30	639,545.00
07.05.2025	153.00	151.15	152.60	151.70	453,550.00
08.05.2025	152.70	148.85	152.30	149.15	663,854.00
09.05.2025	150.10	148.25	149.80	149.80	684,415.00
12.05.2025	151.70	146.30	150.85	148.45	949,541.00
13.05.2025	147.45	145.20	145.55	146.35	623,502.00
14.05.2025	148.10	146.00	146.15	148.10	679,827.00
15.05.2025	149.65	146.85	147.80	149.65	833,726.00
16.05.2025	153.05	145.35	149.05	148.40	1,552,459.00
19.05.2025	148.65	147.05	148.35	147.60	781,188.00
20.05.2025	148.90	146.10	147.80	148.55	785,911.00
21.05.2025	148.45	145.95	148.45	146.90	652,489.00
22.05.2025	147.20	145.55	146.75	147.20	442,866.00
23.05.2025	147.90	143.45	146.85	145.95	856,909.00
26.05.2025	148.45	146.50	147.35	147.65	374,924.00
27.05.2025	148.35	146.75	147.40	148.30	411,598.00
28.05.2025	148.05	145.55	147.60	145.55	452,545.00
30.05.2025	146.30	145.15	145.15	145.25	1,353,058.00
02.06.2025	146.50	143.15	143.35	146.05	530,990.00
03.06.2025	146.45	143.70	145.60	143.70	623,763.00
04.06.2025	144.80	143.45	144.80	143.65	495,713.00
05.06.2025	144.75	143.10	143.50	143.50	777,098.00
06.06.2025	144.85	143.15	143.90	144.75	374,756.00
10.06.2025	145.25	142.25	145.00	142.50	517,585.00
11.06.2025	142.90	141.00	142.00	142.05	670,015.00
12.06.2025	140.00	137.10	140.00	137.50	1,024,161.00
13.06.2025	136.80	135.00	136.15	136.40	871,428.00
16.06.2025	136.80	135.60	136.55	135.90	656,648.00
17.06.2025	136.55	134.30	134.50	135.60	630,912.00
18.06.2025	136.60	135.20	136.45	135.40	503,033.00
19.06.2025	135.80	134.30	134.95	134.95	514,182.00
20.06.2025	137.15	135.05	135.05	137.00	2,519,902.00
23.06.2025	136.25	134.70	134.95	135.85	740,953.00
24.06.2025	138.40	136.00	137.75	136.30	1,023,268.00
25.06.2025	137.80	136.65	137.00	137.50	525,640.00
26.06.2025	137.95	135.80	137.60	136.55	523,259.00
27.06.2025	137.50	136.50	137.45	137.35	439,612.00
30.06.2025	138.05	136.45	137.70	137.15	680,820.00
01.07.2025	138.30	136.15	138.00	136.45	421,643.00
02.07.2025	137.30	134.90	136.95	135.25	415,875.00
03.07.2025	138.15	135.40	135.40	137.90	562,981.00
04.07.2025	138.45	136.70	137.40	138.00	372,546.00
07.07.2025	140.60	138.15	138.50	140.05	475,948.00

צרו איתנו קשר *5988