137,919CHF
-0,67%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 138,45 | 138,80 | 136,95 | 137,75 | -0,79% | 118.955,00 |
| 05.06.2025 | 141,80 | 142,10 | 138,55 | 138,85 | -1,49% | 151.496,00 |
| 04.06.2025 | 140,05 | 141,90 | 139,55 | 140,95 | 1,15% | 142.922,00 |
| 03.06.2025 | 137,50 | 139,50 | 137,20 | 139,35 | 1,09% | 112.932,00 |
| 02.06.2025 | 136,90 | 138,45 | 135,30 | 137,85 | -0,51% | 208.369,00 |
| 30.05.2025 | 138,65 | 141,00 | 138,15 | 138,55 | -0,22% | 263.176,00 |
| 28.05.2025 | 140,30 | 140,50 | 138,55 | 138,85 | -1,10% | 121.514,00 |
| 27.05.2025 | 140,80 | 141,05 | 139,30 | 140,40 | -0,39% | 135.795,00 |
| 26.05.2025 | 141,95 | 142,90 | 140,45 | 140,95 | 1,00% | 119.629,00 |
| 23.05.2025 | 142,60 | 143,50 | 137,75 | 139,55 | -5,13% | 193.443,00 |
| 22.05.2025 | 146,85 | 148,80 | 146,15 | 147,10 | -0,78% | 126.518,00 |
| 21.05.2025 | 149,60 | 150,25 | 147,85 | 148,25 | -1,20% | 150.802,00 |
| 20.05.2025 | 147,85 | 150,25 | 146,75 | 150,05 | 1,49% | 158.677,00 |
| 19.05.2025 | 146,80 | 147,90 | 145,60 | 147,85 | 0,41% | 103.918,00 |
| 16.05.2025 | 148,60 | 148,60 | 145,60 | 147,25 | -0,67% | 228.005,00 |
| 15.05.2025 | 146,85 | 148,40 | 146,00 | 148,25 | 0,00% | 144.247,00 |
| 14.05.2025 | 149,85 | 150,25 | 146,80 | 148,25 | -1,03% | 129.624,00 |
| 13.05.2025 | 147,15 | 150,15 | 146,95 | 149,80 | 2,11% | 213.693,00 |
| 12.05.2025 | 142,65 | 148,85 | 142,65 | 146,70 | 5,12% | 322.047,00 |
| 09.05.2025 | 140,30 | 141,65 | 138,95 | 139,55 | 0,04% | 214.835,00 |
| 08.05.2025 | 138,35 | 140,65 | 136,90 | 139,50 | 1,20% | 182.691,00 |
| 07.05.2025 | 139,40 | 142,20 | 137,85 | 137,85 | -1,82% | 194.011,00 |
| 06.05.2025 | 140,30 | 140,55 | 138,25 | 140,40 | 0,65% | 168.434,00 |
| 05.05.2025 | 142,15 | 142,30 | 138,65 | 139,50 | -1,86% | 123.732,00 |
| 02.05.2025 | 142,65 | 143,60 | 141,10 | 142,15 | 0,00% | 175.160,00 |
| 30.04.2025 | 142,00 | 143,35 | 140,00 | 142,15 | 0,21% | 145.728,00 |
| 29.04.2025 | 143,20 | 144,00 | 141,85 | 141,85 | -0,63% | 110.351,00 |
| 28.04.2025 | 142,55 | 143,75 | 141,70 | 142,75 | 0,04% | 144.656,00 |
| 25.04.2025 | 143,75 | 145,10 | 142,55 | 142,70 | 0,14% | 118.838,00 |
| 24.04.2025 | 142,30 | 142,65 | 140,10 | 142,50 | 0,00% | 197.914,00 |
| 23.04.2025 | 140,20 | 144,45 | 139,95 | 142,50 | 3,15% | 316.346,00 |
| 22.04.2025 | 134,90 | 138,15 | 132,95 | 138,15 | 3,17% | 177.839,00 |
| 17.04.2025 | 135,00 | 135,00 | 132,25 | 133,90 | 0,60% | 219.930,00 |
| 16.04.2025 | 132,25 | 133,40 | 131,30 | 133,10 | -0,63% | 355.641,00 |
| 15.04.2025 | 134,60 | 135,35 | 132,20 | 133,95 | -1,11% | 173.441,00 |
| 14.04.2025 | 136,45 | 136,90 | 134,20 | 135,45 | 1,88% | 163.138,00 |
| 11.04.2025 | 132,85 | 133,45 | 129,30 | 132,95 | 1,33% | 242.620,00 |
| 10.04.2025 | 142,00 | 142,00 | 130,95 | 131,20 | 3,76% | 431.336,00 |
| 09.04.2025 | 125,65 | 128,00 | 124,20 | 126,45 | -3,14% | 315.603,00 |
| 08.04.2025 | 130,90 | 133,05 | 125,40 | 130,55 | 2,88% | 437.734,00 |
| 07.04.2025 | 121,00 | 133,00 | 120,30 | 126,90 | -3,64% | 598.446,00 |
| 04.04.2025 | 136,65 | 136,90 | 127,55 | 131,70 | -4,81% | 535.468,00 |
| 03.04.2025 | 139,00 | 142,25 | 136,75 | 138,35 | -6,14% | 622.231,00 |
| 02.04.2025 | 149,50 | 150,10 | 146,65 | 147,40 | -1,27% | 272.388,00 |
| 01.04.2025 | 152,65 | 152,65 | 148,65 | 149,30 | -1,58% | 285.667,00 |
| 31.03.2025 | 154,30 | 154,75 | 151,20 | 151,70 | -3,07% | 319.039,00 |
| 28.03.2025 | 158,95 | 159,45 | 155,50 | 156,50 | -1,63% | 161.884,00 |
| 27.03.2025 | 159,55 | 160,50 | 158,60 | 159,10 | -0,75% | 132.423,00 |
| 26.03.2025 | 159,40 | 160,85 | 158,90 | 160,30 | 0,56% | 141.592,00 |
| 25.03.2025 | 158,55 | 160,55 | 158,55 | 159,40 | 0,66% | 166.019,00 |
| 24.03.2025 | 160,65 | 161,35 | 155,70 | 158,35 | -1,22% | 211.482,00 |
| 21.03.2025 | 159,40 | 161,00 | 158,15 | 160,30 | 0,03% | 242.137,00 |
| 20.03.2025 | 164,50 | 165,05 | 159,10 | 160,25 | -4,16% | 317.891,00 |
| 19.03.2025 | 163,65 | 171,95 | 162,30 | 167,20 | 1,46% | 271.260,00 |
| 18.03.2025 | 165,70 | 167,00 | 164,45 | 164,80 | -0,18% | 193.664,00 |
| 17.03.2025 | 166,25 | 167,85 | 165,10 | 165,10 | -0,99% | 130.548,00 |
| 14.03.2025 | 164,15 | 167,20 | 162,95 | 166,75 | 1,86% | 226.917,00 |
| 13.03.2025 | 165,70 | 166,90 | 162,55 | 163,70 | -1,50% | 238.697,00 |
| 12.03.2025 | 166,55 | 167,90 | 164,60 | 166,20 | -0,45% | 173.564,00 |
| 11.03.2025 | 169,35 | 172,50 | 166,00 | 166,95 | -0,95% | 224.553,00 |
| 10.03.2025 | 169,35 | 169,85 | 163,60 | 168,55 | -0,35% | 199.233,00 |
| 07.03.2025 | 172,80 | 172,90 | 166,55 | 169,15 | -3,15% | 269.877,00 |
| 06.03.2025 | 171,50 | 177,15 | 171,50 | 174,65 | 2,89% | 230.853,00 |
| 05.03.2025 | 171,30 | 172,70 | 168,65 | 169,75 | -0,12% | 141.253,00 |
| 04.03.2025 | 172,95 | 173,00 | 169,45 | 169,95 | -2,55% | 216.859,00 |
| 03.03.2025 | 172,65 | 176,65 | 172,10 | 174,40 | -0,34% | 142.643,00 |
| 28.02.2025 | 171,15 | 176,05 | 171,00 | 175,00 | 1,36% | 172.759,00 |
| 27.02.2025 | 172,70 | 174,20 | 170,20 | 172,65 | -1,46% | 171.488,00 |
| 26.02.2025 | 177,10 | 178,85 | 173,60 | 175,20 | -1,63% | 172.639,00 |
| 25.02.2025 | 177,70 | 179,95 | 177,60 | 178,10 | 0,11% | 111.706,00 |
| 24.02.2025 | 174,90 | 178,95 | 173,30 | 177,90 | 2,74% | 241.708,00 |
| 21.02.2025 | 171,65 | 173,40 | 169,75 | 173,15 | 0,96% | 166.766,00 |
| 20.02.2025 | 167,50 | 172,90 | 165,45 | 171,50 | 3,00% | 264.343,00 |
| 19.02.2025 | 168,80 | 169,10 | 165,40 | 166,50 | -1,74% | 163.894,00 |
| 18.02.2025 | 170,55 | 171,05 | 167,80 | 169,45 | -0,29% | 171.793,00 |
| 17.02.2025 | 169,70 | 170,10 | 168,10 | 169,95 | -0,47% | 113.441,00 |
| 14.02.2025 | 176,20 | 177,25 | 170,75 | 170,75 | -1,87% | 212.506,00 |
| 13.02.2025 | 173,40 | 175,60 | 172,65 | 174,00 | 1,37% | 176.154,00 |
| 12.02.2025 | 170,95 | 174,45 | 169,25 | 171,65 | 0,67% | 221.743,00 |
| 11.02.2025 | 164,25 | 170,65 | 164,25 | 170,50 | 3,30% | 311.742,00 |
| 10.02.2025 | 165,40 | 166,25 | 163,25 | 165,05 | -0,63% | 156.365,00 |
| 07.02.2025 | 166,75 | 168,40 | 165,15 | 166,10 | -0,84% | 188.662,00 |
| 06.02.2025 | 162,65 | 168,50 | 161,40 | 167,50 | 3,40% | 250.548,00 |
| 05.02.2025 | 163,50 | 164,80 | 161,15 | 162,00 | -2,23% | 295.687,00 |
| 04.02.2025 | 171,65 | 171,65 | 164,60 | 165,70 | -3,24% | 330.448,00 |
| 03.02.2025 | 165,70 | 173,05 | 165,60 | 171,25 | 1,03% | 210.659,00 |
| 31.01.2025 | 167,00 | 171,25 | 166,95 | 169,50 | 1,53% | 310.300,00 |
| 30.01.2025 | 152,00 | 169,75 | 151,05 | 166,95 | 2,24% | 801.287,00 |
| 29.01.2025 | 163,00 | 164,75 | 160,60 | 163,30 | -0,37% | 171.703,00 |
| 28.01.2025 | 163,00 | 166,65 | 163,00 | 163,90 | -1,59% | 237.008,00 |
| 27.01.2025 | 162,90 | 167,35 | 162,90 | 166,55 | 0,33% | 136.734,00 |
| 24.01.2025 | 170,50 | 172,80 | 164,45 | 166,00 | 0,97% | 236.458,00 |
| 23.01.2025 | 164,05 | 164,85 | 161,40 | 164,40 | 0,00% | 154.082,00 |
| 22.01.2025 | 165,50 | 167,05 | 163,85 | 164,40 | -0,72% | 170.422,00 |
| 21.01.2025 | 162,75 | 165,80 | 162,65 | 165,60 | 1,25% | 136.921,00 |
| 20.01.2025 | 161,85 | 164,45 | 160,15 | 163,55 | 0,83% | 140.559,00 |
| 17.01.2025 | 160,75 | 164,05 | 160,75 | 162,20 | 1,60% | 233.345,00 |
| 16.01.2025 | 170,55 | 170,55 | 158,45 | 159,65 | 2,80% | 621.362,00 |
| 15.01.2025 | 156,80 | 156,80 | 154,40 | 155,30 | -0,22% | 131.885,00 |
| 14.01.2025 | 157,70 | 158,25 | 155,25 | 155,65 | -0,22% | 135.258,00 |