10,800€
1,89%
Echtzeit-Aktienkurs SWATCH GR.ADR 1/20/SF2,25
Bid:
Ask:
Aktienkurse zur SWATCH GR.ADR 1/20/SF2,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,75 | 11,10 | 10,65 | 10,85 | 0,46% | - |
| 07.07.2026 | 10,65 | 10,80 | 10,60 | 10,80 | 1,41% | 511,00 |
| 06.07.2026 | 10,70 | 10,80 | 10,60 | 10,65 | -0,47% | - |
| 03.07.2026 | 10,60 | 10,75 | 10,50 | 10,70 | 0,47% | - |
| 02.07.2026 | 10,75 | 10,90 | 10,50 | 10,65 | -0,47% | - |
| 01.07.2026 | 10,65 | 10,75 | 10,50 | 10,70 | -0,47% | - |
| 30.06.2026 | 10,95 | 11,05 | 10,55 | 10,75 | -1,83% | - |
| 29.06.2026 | 11,00 | 11,05 | 10,80 | 10,95 | 0,00% | - |
| 26.06.2026 | 11,05 | 11,40 | 10,90 | 10,95 | -1,79% | - |
| 25.06.2026 | 11,05 | 11,20 | 10,85 | 11,15 | 2,29% | - |
| 24.06.2026 | 11,10 | 11,25 | 10,90 | 10,90 | -1,36% | - |
| 23.06.2026 | 11,15 | 11,20 | 11,00 | 11,05 | -1,34% | 800,00 |
| 22.06.2026 | 11,35 | 11,45 | 11,05 | 11,20 | -1,32% | - |
| 19.06.2026 | 11,40 | 11,50 | 11,25 | 11,35 | -0,87% | - |
| 18.06.2026 | 11,40 | 11,50 | 11,25 | 11,45 | 0,88% | - |
| 17.06.2026 | 11,45 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 16.06.2026 | 11,50 | 11,60 | 11,35 | 11,35 | -1,73% | - |
| 15.06.2026 | 11,50 | 11,75 | 11,30 | 11,55 | 1,32% | - |
| 12.06.2026 | 11,15 | 11,50 | 11,10 | 11,40 | 3,64% | - |
| 11.06.2026 | 10,80 | 11,15 | 10,65 | 11,00 | 1,38% | - |
| 10.06.2026 | 10,95 | 11,00 | 10,70 | 10,85 | 0,00% | - |
| 09.06.2026 | 10,90 | 11,20 | 10,85 | 10,85 | -0,46% | 14,00 |
| 08.06.2026 | 11,00 | 11,10 | 10,90 | 10,90 | 0,93% | - |
| 05.06.2026 | 11,40 | 11,45 | 10,80 | 10,80 | -5,68% | 66,00 |
| 04.06.2026 | 11,50 | 11,60 | 11,35 | 11,45 | -0,87% | - |
| 03.06.2026 | 11,95 | 11,95 | 11,50 | 11,55 | -3,35% | - |
| 02.06.2026 | 11,75 | 12,20 | 11,75 | 11,95 | 1,27% | - |
| 01.06.2026 | 11,80 | 12,00 | 11,65 | 11,80 | 0,00% | - |
| 29.05.2026 | 11,65 | 12,15 | 11,60 | 11,80 | 1,72% | 13.500,00 |
| 28.05.2026 | 11,55 | 11,65 | 11,50 | 11,60 | 0,43% | - |
| 27.05.2026 | 11,25 | 11,65 | 11,20 | 11,55 | 2,21% | - |
| 26.05.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 3,20% | - |
| 25.05.2026 | 11,00 | 11,10 | 10,85 | 10,95 | 0,46% | - |
| 22.05.2026 | 11,15 | 11,20 | 10,75 | 10,90 | -2,24% | - |
| 21.05.2026 | 11,15 | 11,20 | 10,95 | 11,15 | 0,00% | - |
| 20.05.2026 | 10,85 | 11,30 | 10,85 | 11,15 | 1,83% | - |
| 19.05.2026 | 11,15 | 11,30 | 10,95 | 10,95 | -0,45% | 30,00 |
| 18.05.2026 | 10,95 | 11,45 | 10,70 | 11,00 | -2,22% | 84,00 |
| 15.05.2026 | 10,85 | 11,25 | 10,70 | 11,25 | 3,21% | - |
| 14.05.2026 | 11,05 | 11,20 | 10,90 | 10,90 | -1,36% | - |
| 13.05.2026 | 11,35 | 11,50 | 10,50 | 11,05 | -2,64% | 50,00 |
| 12.05.2026 | 11,15 | 11,50 | 11,00 | 11,35 | 3,18% | 4,00 |
| 11.05.2026 | 11,65 | 12,05 | 10,85 | 11,00 | -5,98% | - |
| 08.05.2026 | 10,90 | 11,70 | 10,90 | 11,70 | 7,34% | - |
| 07.05.2026 | 10,40 | 11,30 | 10,40 | 10,90 | 4,81% | - |
| 06.05.2026 | 9,93 | 10,45 | 9,88 | 10,40 | 5,85% | - |
| 05.05.2026 | 9,68 | 9,90 | 9,65 | 9,83 | 1,29% | - |
| 04.05.2026 | 9,88 | 9,98 | 9,58 | 9,70 | -1,27% | - |
| 30.04.2026 | 9,63 | 9,90 | 9,58 | 9,83 | 1,81% | - |
| 29.04.2026 | 9,83 | 9,85 | 9,63 | 9,65 | -1,28% | - |
| 28.04.2026 | 9,95 | 10,00 | 9,70 | 9,78 | -1,51% | - |
| 27.04.2026 | 9,88 | 10,00 | 9,85 | 9,93 | 0,25% | - |
| 24.04.2026 | 9,85 | 9,95 | 9,73 | 9,90 | 0,00% | - |
| 23.04.2026 | 9,98 | 10,00 | 9,78 | 9,90 | -1,00% | - |
| 22.04.2026 | 10,05 | 10,15 | 9,88 | 10,00 | -0,50% | - |
| 21.04.2026 | 10,08 | 10,20 | 10,00 | 10,05 | 0,50% | - |
| 20.04.2026 | 10,25 | 10,30 | 9,95 | 10,00 | -1,96% | - |
| 17.04.2026 | 9,85 | 10,45 | 9,80 | 10,20 | 3,55% | - |
| 16.04.2026 | 9,70 | 10,05 | 9,65 | 9,85 | 1,81% | - |
| 15.04.2026 | 10,03 | 10,13 | 9,65 | 9,68 | -2,76% | - |
| 14.04.2026 | 10,00 | 10,23 | 9,90 | 9,95 | -0,50% | - |
| 13.04.2026 | 10,08 | 10,13 | 9,88 | 10,00 | -0,74% | - |
| 10.04.2026 | 9,95 | 10,20 | 9,75 | 10,08 | 1,77% | - |
| 09.04.2026 | 9,98 | 10,08 | 9,83 | 9,90 | -1,49% | - |
| 08.04.2026 | 9,68 | 10,08 | 9,68 | 10,05 | 5,79% | - |
| 07.04.2026 | 9,63 | 9,75 | 9,38 | 9,50 | -0,52% | - |
| 02.04.2026 | 9,58 | 9,63 | 9,35 | 9,55 | -0,52% | - |
| 01.04.2026 | 9,53 | 9,73 | 9,45 | 9,60 | 0,79% | - |
| 31.03.2026 | 9,28 | 9,53 | 9,25 | 9,53 | 2,97% | - |
| 30.03.2026 | 9,18 | 9,40 | 9,08 | 9,25 | 0,82% | - |
| 27.03.2026 | 9,38 | 9,45 | 9,18 | 9,18 | -2,65% | - |
| 26.03.2026 | 9,53 | 9,58 | 9,35 | 9,43 | -1,05% | - |
| 25.03.2026 | 9,38 | 9,60 | 9,30 | 9,53 | 1,60% | - |
| 24.03.2026 | 9,43 | 9,48 | 9,28 | 9,38 | -0,27% | - |
| 23.03.2026 | 9,15 | 9,53 | 9,00 | 9,40 | 3,01% | - |
| 20.03.2026 | 9,05 | 9,28 | 9,03 | 9,13 | 0,83% | - |
| 19.03.2026 | 9,00 | 9,15 | 8,93 | 9,05 | 0,28% | - |
| 18.03.2026 | 9,58 | 9,83 | 9,03 | 9,03 | -5,99% | - |
| 17.03.2026 | 9,58 | 9,65 | 9,43 | 9,60 | 0,52% | - |
| 16.03.2026 | 9,30 | 9,60 | 9,30 | 9,55 | 2,41% | - |
| 13.03.2026 | 9,50 | 9,60 | 9,23 | 9,33 | -1,58% | - |
| 12.03.2026 | 9,55 | 9,58 | 9,43 | 9,48 | -0,79% | - |
| 11.03.2026 | 9,35 | 9,60 | 9,35 | 9,55 | 1,33% | - |
| 10.03.2026 | 9,45 | 9,63 | 9,40 | 9,43 | 7,71% | - |
| 09.03.2026 | 9,38 | 9,55 | 8,75 | 8,75 | -7,65% | - |
| 06.03.2026 | 9,55 | 9,73 | 9,23 | 9,48 | -1,30% | - |
| 05.03.2026 | 9,85 | 9,88 | 9,43 | 9,60 | -2,54% | - |
| 04.03.2026 | 9,88 | 10,00 | 9,55 | 9,85 | 0,51% | - |
| 03.03.2026 | 10,03 | 10,05 | 9,58 | 9,80 | -2,73% | - |
| 02.03.2026 | 10,50 | 10,65 | 10,00 | 10,08 | -5,84% | - |
| 27.02.2026 | 11,00 | 11,10 | 10,60 | 10,70 | -3,17% | - |
| 26.02.2026 | 10,85 | 11,30 | 10,85 | 11,05 | 1,38% | - |
| 25.02.2026 | 11,05 | 11,10 | 10,70 | 10,90 | -1,36% | - |
| 24.02.2026 | 10,85 | 11,10 | 10,80 | 11,05 | 1,84% | - |
| 23.02.2026 | 10,75 | 10,95 | 10,60 | 10,85 | 0,00% | - |
| 20.02.2026 | 10,80 | 11,00 | 10,70 | 10,85 | 1,40% | - |
| 19.02.2026 | 10,85 | 10,90 | 10,50 | 10,70 | -1,83% | - |
| 18.02.2026 | 10,75 | 10,95 | 10,70 | 10,90 | 1,87% | 800,00 |
| 17.02.2026 | 10,75 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 16.02.2026 | 10,75 | 10,90 | 10,75 | 10,80 | 0,47% | - |