168,134CHF
1,99%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 164,90 | 168,70 | 164,65 | 168,30 | 2,09% | 242.810,00 |
| 15.12.2025 | 164,50 | 168,60 | 163,65 | 164,85 | 0,43% | 181.601,00 |
| 12.12.2025 | 162,25 | 166,50 | 161,85 | 164,15 | 1,42% | 121.992,00 |
| 11.12.2025 | 163,40 | 163,40 | 161,70 | 161,85 | -0,31% | 109.014,00 |
| 10.12.2025 | 162,95 | 162,95 | 159,80 | 162,35 | -0,52% | 91.990,00 |
| 09.12.2025 | 161,70 | 163,65 | 161,45 | 163,20 | 0,49% | 96.484,00 |
| 08.12.2025 | 165,85 | 166,50 | 162,10 | 162,40 | -2,32% | 98.021,00 |
| 05.12.2025 | 166,30 | 167,15 | 163,35 | 166,25 | -0,21% | 76.939,00 |
| 04.12.2025 | 164,85 | 166,60 | 163,35 | 166,60 | 0,91% | 105.772,00 |
| 03.12.2025 | 164,80 | 166,05 | 162,70 | 165,10 | -0,39% | 69.031,00 |
| 02.12.2025 | 164,35 | 166,80 | 163,00 | 165,75 | 0,30% | 59.692,00 |
| 01.12.2025 | 161,55 | 166,30 | 161,10 | 165,25 | 1,91% | 102.879,00 |
| 28.11.2025 | 164,20 | 164,20 | 161,10 | 162,15 | -1,52% | 97.745,00 |
| 27.11.2025 | 168,10 | 168,10 | 164,00 | 164,65 | -1,82% | 97.635,00 |
| 26.11.2025 | 170,20 | 170,65 | 167,70 | 167,70 | -0,68% | 78.759,00 |
| 25.11.2025 | 167,05 | 168,90 | 165,85 | 168,85 | 0,99% | 103.488,00 |
| 24.11.2025 | 168,90 | 169,65 | 165,65 | 167,20 | 0,42% | 163.349,00 |
| 21.11.2025 | 164,60 | 168,35 | 164,05 | 166,50 | -0,18% | 27.809,00 |
| 20.11.2025 | 167,45 | 168,50 | 164,10 | 166,80 | -0,30% | 114.108,00 |
| 19.11.2025 | 167,20 | 168,25 | 165,45 | 167,30 | 0,06% | 123.044,00 |
| 18.11.2025 | 168,85 | 170,00 | 166,40 | 167,20 | -2,39% | 114.711,00 |
| 17.11.2025 | 174,10 | 175,25 | 171,05 | 171,30 | -2,11% | 84.030,00 |
| 14.11.2025 | 179,00 | 181,50 | 170,90 | 175,00 | -0,79% | 188.629,00 |
| 13.11.2025 | 178,45 | 179,35 | 176,25 | 176,40 | -0,82% | 78.072,00 |
| 12.11.2025 | 177,15 | 179,75 | 176,60 | 177,85 | 0,65% | 203.881,00 |
| 11.11.2025 | 170,50 | 177,50 | 169,65 | 176,70 | 6,09% | 239.831,00 |
| 10.11.2025 | 166,15 | 167,05 | 164,50 | 166,55 | 1,00% | 85.952,00 |
| 07.11.2025 | 161,35 | 165,65 | 161,15 | 164,90 | 2,58% | 127.300,00 |
| 06.11.2025 | 164,15 | 166,10 | 159,80 | 160,75 | -1,92% | 119.438,00 |
| 05.11.2025 | 162,15 | 165,30 | 161,65 | 163,90 | 0,06% | 102.559,00 |
| 04.11.2025 | 165,70 | 166,00 | 162,40 | 163,80 | -2,24% | 132.450,00 |
| 03.11.2025 | 168,00 | 168,80 | 166,55 | 167,55 | -0,15% | 85.524,00 |
| 31.10.2025 | 173,65 | 174,45 | 167,80 | 167,80 | -3,70% | 127.245,00 |
| 30.10.2025 | 175,00 | 176,60 | 172,80 | 174,25 | -0,94% | 114.994,00 |
| 29.10.2025 | 172,20 | 176,25 | 172,20 | 175,90 | 1,68% | 104.425,00 |
| 28.10.2025 | 171,40 | 173,70 | 170,35 | 173,00 | 0,61% | 80.242,00 |
| 27.10.2025 | 175,00 | 175,10 | 170,20 | 171,95 | -1,71% | 127.399,00 |
| 24.10.2025 | 175,35 | 176,00 | 173,85 | 174,95 | -1,27% | 86.584,00 |
| 23.10.2025 | 172,15 | 178,10 | 172,00 | 177,20 | 3,14% | 136.157,00 |
| 22.10.2025 | 169,95 | 172,75 | 168,80 | 171,80 | 0,06% | 98.920,00 |
| 21.10.2025 | 176,05 | 176,05 | 168,95 | 171,70 | -2,99% | 133.940,00 |
| 20.10.2025 | 175,00 | 177,00 | 172,90 | 177,00 | 1,67% | 106.750,00 |
| 17.10.2025 | 171,80 | 174,80 | 169,65 | 174,10 | -0,09% | 140.555,00 |
| 16.10.2025 | 171,80 | 176,45 | 170,15 | 174,25 | 1,31% | 173.677,00 |
| 15.10.2025 | 165,30 | 176,00 | 165,30 | 172,00 | 8,04% | 384.881,00 |
| 14.10.2025 | 156,45 | 159,20 | 156,05 | 159,20 | 0,86% | 130.340,00 |
| 13.10.2025 | 155,90 | 159,20 | 155,80 | 157,85 | 1,48% | 107.896,00 |
| 10.10.2025 | 157,15 | 159,30 | 155,55 | 155,55 | -0,99% | 162.026,00 |
| 09.10.2025 | 158,60 | 159,85 | 156,05 | 157,10 | -0,51% | 126.673,00 |
| 08.10.2025 | 155,05 | 158,65 | 154,95 | 157,90 | 1,97% | 107.142,00 |
| 07.10.2025 | 151,30 | 154,85 | 150,70 | 154,85 | 2,75% | 133.962,00 |
| 06.10.2025 | 151,85 | 151,90 | 149,65 | 150,70 | -1,18% | 93.938,00 |
| 03.10.2025 | 150,20 | 154,10 | 148,35 | 152,50 | 1,90% | 147.228,00 |
| 02.10.2025 | 153,50 | 154,25 | 149,20 | 149,65 | -1,35% | 99.158,00 |
| 01.10.2025 | 150,10 | 152,05 | 149,25 | 151,70 | 1,51% | 102.068,00 |
| 30.09.2025 | 150,80 | 152,00 | 148,55 | 149,45 | -0,93% | 106.355,00 |
| 29.09.2025 | 151,15 | 151,50 | 149,00 | 150,85 | 0,67% | 90.627,00 |
| 26.09.2025 | 148,05 | 150,80 | 148,05 | 149,85 | 1,05% | 73.465,00 |
| 25.09.2025 | 151,75 | 152,45 | 148,30 | 148,30 | -2,27% | 88.175,00 |
| 24.09.2025 | 157,30 | 157,30 | 150,80 | 151,75 | -3,89% | 129.649,00 |
| 23.09.2025 | 152,05 | 158,50 | 151,65 | 157,90 | 3,88% | 159.261,00 |
| 22.09.2025 | 149,90 | 153,60 | 149,25 | 152,00 | 0,90% | 85.580,00 |
| 19.09.2025 | 148,15 | 151,25 | 148,15 | 150,65 | 1,11% | 228.940,00 |
| 18.09.2025 | 149,85 | 151,10 | 147,30 | 149,00 | -1,36% | 164.112,00 |
| 17.09.2025 | 151,50 | 153,35 | 150,00 | 151,05 | -0,07% | 190.414,00 |
| 16.09.2025 | 151,00 | 151,90 | 149,45 | 151,15 | 0,33% | 118.706,00 |
| 15.09.2025 | 151,05 | 153,40 | 149,40 | 150,65 | 0,77% | 137.667,00 |
| 12.09.2025 | 149,15 | 150,15 | 146,50 | 149,50 | 0,20% | 82.495,00 |
| 11.09.2025 | 146,35 | 149,85 | 145,95 | 149,20 | 2,33% | 177.470,00 |
| 10.09.2025 | 147,25 | 148,35 | 145,70 | 145,80 | -0,88% | 102.557,00 |
| 09.09.2025 | 147,55 | 148,65 | 147,05 | 147,10 | 0,03% | 63.020,00 |
| 08.09.2025 | 148,05 | 148,15 | 146,70 | 147,05 | -0,71% | 69.395,00 |
| 05.09.2025 | 146,15 | 149,20 | 145,45 | 148,10 | 2,14% | 124.474,00 |
| 04.09.2025 | 144,55 | 146,40 | 143,80 | 145,00 | 0,69% | 113.547,00 |
| 03.09.2025 | 144,30 | 146,55 | 142,70 | 144,00 | 0,52% | 113.429,00 |
| 02.09.2025 | 142,95 | 146,25 | 142,40 | 143,25 | 0,35% | 121.547,00 |
| 01.09.2025 | 143,95 | 145,15 | 142,10 | 142,75 | -1,25% | 97.737,00 |
| 29.08.2025 | 145,65 | 147,35 | 144,10 | 144,55 | -2,03% | 121.911,00 |
| 28.08.2025 | 150,55 | 154,40 | 147,25 | 147,55 | -1,80% | 135.176,00 |
| 27.08.2025 | 141,60 | 151,00 | 141,60 | 150,25 | 6,26% | 290.273,00 |
| 26.08.2025 | 145,80 | 146,70 | 141,10 | 141,40 | -3,22% | 289.047,00 |
| 25.08.2025 | 144,85 | 146,85 | 143,75 | 146,10 | 1,25% | 104.254,00 |
| 22.08.2025 | 140,00 | 144,60 | 139,85 | 144,30 | 2,60% | 110.566,00 |
| 21.08.2025 | 141,00 | 141,65 | 139,20 | 140,65 | -0,14% | 73.437,00 |
| 20.08.2025 | 139,85 | 141,60 | 139,70 | 140,85 | -0,14% | 75.077,00 |
| 19.08.2025 | 133,85 | 141,05 | 133,85 | 141,05 | 4,87% | 190.696,00 |
| 18.08.2025 | 138,60 | 138,60 | 133,10 | 134,50 | -3,03% | 161.627,00 |
| 15.08.2025 | 139,45 | 139,55 | 138,20 | 138,70 | 0,25% | 63.187,00 |
| 14.08.2025 | 139,35 | 140,55 | 138,35 | 138,35 | -0,79% | 85.463,00 |
| 13.08.2025 | 139,30 | 140,25 | 138,85 | 139,45 | 0,11% | 111.287,00 |
| 12.08.2025 | 139,20 | 140,30 | 137,55 | 139,30 | 0,32% | 151.366,00 |
| 11.08.2025 | 142,15 | 143,75 | 138,85 | 138,85 | -2,11% | 125.177,00 |
| 08.08.2025 | 142,00 | 142,70 | 140,15 | 141,85 | -0,11% | 86.592,00 |
| 07.08.2025 | 142,85 | 145,25 | 142,00 | 142,00 | -0,07% | 94.824,00 |
| 06.08.2025 | 141,25 | 143,20 | 140,80 | 142,10 | 0,78% | 131.260,00 |
| 05.08.2025 | 142,85 | 142,90 | 139,80 | 141,00 | -0,42% | 140.169,00 |
| 04.08.2025 | 138,00 | 145,15 | 137,60 | 141,60 | 0,37% | 264.811,00 |
| 01.08.2025 | 141,88 | 142,61 | 140,58 | 141,08 | -2,64% | - |
| 31.07.2025 | 145,40 | 146,50 | 144,40 | 144,90 | -0,65% | 156.802,00 |
| 30.07.2025 | 149,00 | 149,00 | 145,85 | 145,85 | -0,68% | 156.789,00 |