גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 10.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סוויס רה

Swiss Re

מניה SREN sixswiss CHF

שער

106.05

שינוי

+2.46%

שינוי ב CHF

2.55

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
12.05.2023	90.70	89.54	89.80	90.00	903,649.00
15.05.2023	90.58	89.22	90.40	89.78	523,146.00
16.05.2023	89.94	88.98	89.44	89.28	502,244.00
17.05.2023	89.54	88.42	88.76	89.40	776,110.00
19.05.2023	92.44	89.82	89.92	91.72	1,746,238.00
22.05.2023	92.34	90.92	91.72	91.16	678,530.00
23.05.2023	92.34	90.94	91.20	92.12	762,316.00
24.05.2023	91.60	89.78	91.28	90.26	1,051,736.00
25.05.2023	90.60	89.10	90.32	90.12	1,190,770.00
26.05.2023	91.58	89.78	90.50	91.34	606,678.00
30.05.2023	92.82	91.20	91.58	91.96	939,740.00
31.05.2023	93.26	91.02	91.90	91.22	1,694,524.00
01.06.2023	92.94	90.86	91.12	92.78	868,940.00
02.06.2023	93.28	92.22	93.00	93.20	829,296.00
05.06.2023	93.62	91.84	93.50	92.28	576,046.00
06.06.2023	92.64	91.82	91.98	92.44	432,035.00
07.06.2023	92.78	90.82	92.50	91.26	776,334.00
08.06.2023	91.94	89.62	91.70	89.70	656,055.00
09.06.2023	89.98	87.24	89.70	88.14	1,075,524.00
12.06.2023	89.34	88.14	88.40	88.38	660,961.00
13.06.2023	88.62	86.98	88.50	88.46	737,232.00
14.06.2023	88.80	88.04	88.48	88.46	727,279.00
15.06.2023	88.26	87.38	88.12	88.26	590,351.00
19.06.2023	89.06	87.92	88.28	87.92	470,426.00
20.06.2023	88.24	86.84	87.52	87.64	806,890.00
21.06.2023	87.70	87.00	87.30	87.24	605,006.00
22.06.2023	88.14	86.76	86.80	87.72	723,328.00
23.06.2023	88.56	87.04	-99.99	88.50	0.00
26.06.2023	88.44	87.24	88.44	88.04	517,242.00
27.06.2023	89.42	88.34	88.74	89.42	644,910.00
28.06.2023	90.04	88.94	89.90	89.08	464,716.00
29.06.2023	89.94	88.90	89.20	89.72	483,405.00
30.06.2023	90.62	89.76	90.00	90.04	689,599.00
03.07.2023	91.04	90.34	90.48	90.46	505,260.00
04.07.2023	90.86	89.42	90.74	89.48	354,513.00
05.07.2023	89.92	88.18	89.20	88.48	532,523.00
06.07.2023	88.48	86.60	87.90	86.80	1,010,359.00
07.07.2023	88.84	86.64	86.88	88.84	665,988.00
10.07.2023	89.62	88.46	88.54	88.60	506,274.00
11.07.2023	89.16	88.30	88.62	89.16	663,999.00
12.07.2023	90.58	89.36	89.50	90.48	624,680.00
13.07.2023	90.92	90.22	90.28	90.62	590,809.00
14.07.2023	90.70	89.78	-99.99	90.14	0.00
17.07.2023	90.86	89.60	90.00	90.38	460,441.00
18.07.2023	91.00	90.30	90.34	91.00	340,707.00
19.07.2023	91.44	89.44	91.20	91.00	452,533.00
20.07.2023	92.78	91.00	91.00	92.54	875,667.00
21.07.2023	93.44	92.50	-99.99	93.16	0.00
24.07.2023	93.64	92.72	93.00	93.28	446,155.00
25.07.2023	93.74	92.98	93.34	93.54	410,834.00
26.07.2023	93.92	92.48	93.60	93.44	470,925.00
27.07.2023	93.96	92.72	93.80	93.38	640,223.00
28.07.2023	94.36	93.40	-99.99	93.40	0.00
31.07.2023	93.12	90.90	93.12	90.90	796,511.00
02.08.2023	90.02	87.94	89.80	88.62	1,099,175.00
03.08.2023	89.34	87.82	88.42	89.10	835,211.00
04.08.2023	88.04	86.14	88.00	87.68	1,568,629.00
07.08.2023	87.94	86.86	87.22	87.44	887,873.00
08.08.2023	88.60	86.60	87.00	87.48	746,241.00
09.08.2023	88.26	86.94	88.00	87.32	657,031.00
10.08.2023	89.72	87.44	88.00	87.56	812,064.00
11.08.2023	87.32	84.84	87.16	85.18	1,193,481.00
14.08.2023	86.14	84.82	85.40	85.56	605,827.00
15.08.2023	85.68	84.46	85.68	84.82	660,745.00
16.08.2023	85.08	84.40	84.80	84.40	654,022.00
17.08.2023	85.28	84.14	84.30	84.36	632,492.00
18.08.2023	84.22	83.34	84.00	83.88	719,411.00
21.08.2023	84.48	83.58	83.58	83.66	375,916.00
22.08.2023	84.40	83.10	83.92	83.18	471,196.00
23.08.2023	84.28	83.20	83.20	84.20	437,772.00
24.08.2023	85.02	84.16	84.80	84.50	613,082.00
25.08.2023	85.34	84.34	-99.99	84.60	0.00
28.08.2023	85.44	84.98	85.04	85.24	356,610.00
29.08.2023	85.96	85.02	85.44	85.90	455,893.00
30.08.2023	86.50	85.50	86.10	85.74	642,157.00
31.08.2023	87.26	85.90	86.20	85.90	1,337,923.00
01.09.2023	86.60	85.56	85.92	85.64	411,653.00
04.09.2023	86.22	85.02	86.06	85.08	563,408.00
05.09.2023	86.36	84.62	84.70	85.80	488,481.00
06.09.2023	86.80	85.16	85.36	86.80	588,443.00
07.09.2023	88.60	86.58	86.80	88.48	672,521.00
08.09.2023	89.34	88.04	-99.99	88.92	0.00
11.09.2023	90.74	89.50	89.50	90.34	882,537.00
12.09.2023	91.08	90.38	90.74	91.04	591,446.00
13.09.2023	91.82	90.62	91.30	91.74	729,612.00
14.09.2023	93.16	91.46	91.60	93.06	1,135,315.00
15.09.2023	94.60	93.50	93.90	94.02	2,240,965.00
18.09.2023	94.54	93.30	93.42	93.68	848,915.00
19.09.2023	94.72	93.62	93.64	94.68	579,851.00
20.09.2023	95.18	93.84	94.74	95.00	765,748.00
21.09.2023	96.00	93.98	94.02	95.02	939,110.00
22.09.2023	94.76	93.78	-99.99	94.14	0.00
25.09.2023	95.16	93.42	93.74	94.68	674,505.00
26.09.2023	95.16	94.22	94.50	94.60	771,136.00
27.09.2023	94.76	93.74	94.20	93.94	510,935.00
28.09.2023	95.00	93.64	94.14	95.00	453,799.00
29.09.2023	95.00	93.14	-99.99	94.32	0.00
02.10.2023	94.64	92.40	94.44	92.92	749,691.00
03.10.2023	93.40	92.02	92.80	92.32	570,326.00
04.10.2023	92.84	91.50	91.90	91.94	595,080.00
05.10.2023	92.72	91.64	92.16	92.20	609,989.00
06.10.2023	94.30	92.60	92.64	94.02	856,939.00
09.10.2023	94.78	92.82	93.22	94.62	701,794.00
10.10.2023	96.92	95.04	95.10	96.52	1,216,943.00
11.10.2023	97.76	96.36	96.80	97.28	808,307.00
12.10.2023	97.80	97.04	97.16	97.36	512,438.00
13.10.2023	99.26	97.70	-99.99	98.02	0.00
16.10.2023	98.14	96.88	98.00	97.32	661,640.00
17.10.2023	98.54	97.34	97.48	98.54	788,605.00
18.10.2023	99.82	98.32	98.68	98.36	799,216.00
19.10.2023	98.38	97.36	98.00	98.38	775,620.00
20.10.2023	97.40	95.20	97.18	95.90	888,257.00
23.10.2023	96.48	94.66	96.00	95.52	707,210.00
24.10.2023	96.76	95.58	96.00	96.70	493,784.00
25.10.2023	97.76	96.26	96.64	97.68	661,250.00
26.10.2023	98.16	96.58	97.04	97.58	711,101.00
27.10.2023	98.22	96.92	97.50	97.38	565,906.00
30.10.2023	98.38	97.50	97.50	98.18	441,397.00
31.10.2023	99.38	98.22	98.30	99.12	711,635.00
01.11.2023	101.20	99.38	99.50	100.95	1,222,011.00
02.11.2023	101.75	99.82	100.80	100.40	1,029,336.00
03.11.2023	100.55	98.22	100.50	99.26	1,293,726.00
06.11.2023	99.44	98.24	99.08	99.10	794,712.00
07.11.2023	99.44	98.66	98.98	98.84	467,138.00
08.11.2023	98.84	96.86	98.06	98.70	813,170.00
09.11.2023	98.86	97.58	98.64	98.36	645,202.00
10.11.2023	99.08	97.44	-99.99	97.96	0.00
13.11.2023	99.20	98.44	98.54	99.20	960,377.00
14.11.2023	99.70	98.20	99.20	99.10	929,336.00
15.11.2023	99.48	98.28	98.60	99.14	655,362.00
16.11.2023	99.38	98.78	99.00	99.06	495,429.00
17.11.2023	100.25	99.22	-99.99	99.98	0.00
20.11.2023	101.00	99.72	99.94	100.95	640,790.00
21.11.2023	101.75	100.60	100.75	101.55	550,496.00
22.11.2023	103.05	101.50	102.00	101.85	812,089.00
23.11.2023	102.00	101.25	101.50	102.00	812,252.00
24.11.2023	102.80	101.95	102.00	102.65	553,016.00
27.11.2023	103.25	102.40	102.65	103.05	660,572.00
28.11.2023	104.20	102.70	102.70	103.30	735,363.00
29.11.2023	103.35	102.35	103.05	102.75	529,264.00
30.11.2023	103.75	102.80	102.80	103.25	1,680,739.00
01.12.2023	103.65	98.10	-99.99	98.34	0.00
04.12.2023	100.35	97.68	98.02	99.60	1,123,805.00
05.12.2023	99.96	98.46	99.86	99.06	611,714.00
06.12.2023	99.92	98.50	99.20	98.76	649,678.00
07.12.2023	99.16	98.38	98.70	98.66	506,736.00
08.12.2023	99.30	98.28	-99.99	98.88	0.00
11.12.2023	99.30	97.96	99.22	99.10	482,322.00
12.12.2023	99.98	98.68	99.26	99.94	583,564.00
13.12.2023	101.40	99.64	100.00	100.45	1,558,336.00
14.12.2023	99.20	95.50	99.16	95.50	1,905,143.00
15.12.2023	96.30	95.08	96.14	95.64	2,581,784.00
18.12.2023	96.74	95.20	95.70	95.98	708,868.00
19.12.2023	96.32	95.38	96.12	95.96	856,836.00
20.12.2023	96.46	95.70	96.10	96.46	444,091.00
21.12.2023	96.60	95.26	96.30	95.34	548,102.00
22.12.2023	95.72	95.04	-99.99	95.70	0.00
27.12.2023	95.50	94.48	95.38	95.12	603,910.00
28.12.2023	95.48	94.18	95.40	94.18	520,213.00
29.12.2023	94.86	94.24	94.78	94.56	443,693.00
03.01.2024	96.56	94.88	96.08	95.12	901,426.00
04.01.2024	96.00	95.04	95.32	95.94	538,102.00
05.01.2024	96.14	94.94	95.16	96.02	557,079.00
08.01.2024	96.86	95.88	96.14	96.86	453,327.00
09.01.2024	97.32	95.82	97.20	96.60	741,737.00
10.01.2024	97.02	96.12	96.66	96.74	656,649.00
11.01.2024	97.50	96.80	97.14	96.98	595,554.00
12.01.2024	98.20	97.20	-99.99	97.80	0.00
15.01.2024	98.68	97.94	98.22	98.42	319,196.00
16.01.2024	98.48	97.16	98.20	98.48	540,666.00
17.01.2024	98.52	97.08	98.14	97.68	666,683.00
18.01.2024	97.80	96.40	97.68	96.96	704,811.00
19.01.2024	98.04	97.40	97.88	97.76	514,669.00
22.01.2024	99.36	97.90	98.00	99.36	673,571.00
23.01.2024	99.94	97.76	99.68	98.26	510,867.00
24.01.2024	98.76	97.48	98.16	98.76	604,436.00
25.01.2024	99.34	98.28	98.60	98.84	524,915.00
26.01.2024	99.86	98.42	98.42	99.26	497,638.00
29.01.2024	100.10	99.16	99.50	99.28	409,713.00
30.01.2024	99.34	98.76	99.00	99.10	399,135.00
31.01.2024	100.10	98.96	99.90	99.10	650,366.00
01.02.2024	99.74	97.50	99.30	97.76	654,518.00
02.02.2024	98.86	97.84	98.48	98.48	473,572.00
05.02.2024	100.05	98.68	98.78	100.05	500,947.00
06.02.2024	102.55	100.45	100.45	102.20	1,160,448.00
07.02.2024	103.00	101.55	101.85	102.45	632,433.00
08.02.2024	102.75	100.10	102.65	100.20	875,152.00
09.02.2024	100.45	98.72	99.96	99.78	559,408.00
12.02.2024	100.60	99.50	100.60	100.45	565,515.00
13.02.2024	102.00	100.80	100.95	101.95	627,010.00
14.02.2024	103.00	101.60	101.85	102.50	704,013.00
15.02.2024	103.60	102.15	102.65	103.60	973,629.00
16.02.2024	102.40	100.10	-99.99	100.95	0.00
19.02.2024	101.55	99.78	101.50	100.15	815,178.00
20.02.2024	102.90	99.86	100.05	102.75	1,184,357.00
21.02.2024	103.05	101.90	102.75	101.90	686,037.00
22.02.2024	104.35	102.80	103.00	103.95	1,379,761.00
23.02.2024	107.10	103.80	104.00	106.50	1,228,137.00
26.02.2024	107.10	105.40	106.00	105.85	908,195.00
27.02.2024	105.85	104.65	105.80	105.00	619,435.00
28.02.2024	106.55	105.55	106.00	105.80	821,135.00
29.02.2024	106.90	105.50	105.90	106.60	1,133,451.00
01.03.2024	107.90	106.20	-99.99	106.30	0.00
04.03.2024	106.65	106.00	106.50	106.65	727,287.00
05.03.2024	107.35	106.35	106.65	107.30	744,754.00
06.03.2024	108.30	107.35	107.45	108.10	702,955.00
07.03.2024	109.35	108.20	108.35	109.00	749,909.00
08.03.2024	109.60	108.65	109.35	109.00	843,834.00
11.03.2024	109.85	108.20	108.50	109.85	1,141,749.00
12.03.2024	110.65	109.50	109.95	110.50	946,395.00
13.03.2024	112.00	110.65	110.85	111.80	1,518,817.00
14.03.2024	113.30	111.75	112.00	113.15	1,157,352.00
15.03.2024	114.25	113.10	113.40	113.75	4,260,993.00
18.03.2024	114.60	113.50	113.70	114.60	884,761.00
19.03.2024	116.20	113.95	114.35	116.00	1,177,196.00
20.03.2024	116.35	115.40	116.15	116.10	1,083,315.00
21.03.2024	117.20	116.05	116.50	116.50	972,658.00
22.03.2024	116.90	115.40	116.35	115.60	710,529.00
25.03.2024	115.40	113.75	115.25	115.40	1,051,937.00
26.03.2024	116.25	115.20	115.20	116.10	865,089.00
27.03.2024	117.20	116.40	116.40	116.75	984,630.00
28.03.2024	116.50	115.35	115.90	115.95	872,266.00
02.04.2024	116.90	115.15	116.30	115.35	1,281,009.00
03.04.2024	115.05	110.90	115.00	111.25	2,075,727.00
04.04.2024	112.50	110.25	111.80	110.45	1,136,825.00
05.04.2024	109.95	108.15	109.95	108.60	1,490,255.00
08.04.2024	109.20	108.25	109.10	108.75	903,526.00
09.04.2024	108.65	105.75	108.55	106.10	1,054,852.00
10.04.2024	107.10	105.70	106.70	106.55	958,412.00
11.04.2024	106.80	104.90	106.60	105.40	1,157,140.00
12.04.2024	107.25	105.55	105.80	106.00	1,241,538.00
15.04.2024	108.20	106.30	107.10	107.40	1,466,508.00
16.04.2024	101.45	97.84	101.00	97.84	2,240,604.00
17.04.2024	100.05	97.84	99.06	98.04	1,346,916.00
18.04.2024	98.98	97.46	98.66	98.00	1,079,077.00
19.04.2024	98.12	96.72	97.42	98.12	1,137,255.00
22.04.2024	99.64	98.72	99.14	99.30	710,098.00
23.04.2024	101.85	99.12	99.48	101.85	1,123,024.00
24.04.2024	102.00	100.70	101.80	100.75	672,064.00
25.04.2024	101.05	98.72	101.05	99.50	724,358.00
26.04.2024	100.50	99.16	100.50	99.50	469,301.00
29.04.2024	100.60	99.80	99.80	100.30	561,354.00
30.04.2024	100.90	99.62	100.90	99.82	622,403.00
02.05.2024	100.55	99.14	100.20	99.20	719,087.00
03.05.2024	100.75	99.04	100.00	99.58	555,117.00
06.05.2024	101.55	99.94	100.15	101.55	503,520.00
07.05.2024	102.80	101.15	101.95	102.50	653,586.00
08.05.2024	104.00	102.45	103.00	103.50	876,463.00
10.05.2024	106.05	104.40	104.40	106.05	910,622.00

צרו איתנו קשר *5988