171,082CHF
-0,27%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 170,58 | 171,16 | 166,87 | 170,78 | -0,45% | - |
| 12.03.2026 | 171,40 | 172,70 | 170,50 | 171,55 | -0,35% | 115.410,00 |
| 11.03.2026 | 170,60 | 172,40 | 169,55 | 172,15 | 0,09% | 124.656,00 |
| 10.03.2026 | 174,30 | 174,75 | 170,20 | 172,00 | 1,47% | 77.892,00 |
| 09.03.2026 | 167,85 | 169,50 | 165,85 | 169,50 | -0,82% | 130.120,00 |
| 06.03.2026 | 175,55 | 176,15 | 169,05 | 170,90 | -1,92% | 139.034,00 |
| 05.03.2026 | 177,35 | 179,85 | 174,25 | 174,25 | -2,19% | 119.093,00 |
| 04.03.2026 | 179,75 | 180,25 | 175,50 | 178,15 | -0,08% | 131.589,00 |
| 03.03.2026 | 180,05 | 180,55 | 176,95 | 178,30 | -3,07% | 162.206,00 |
| 02.03.2026 | 187,90 | 189,30 | 182,50 | 183,95 | -6,53% | 200.911,00 |
| 27.02.2026 | 200,40 | 202,80 | 192,95 | 196,80 | -2,19% | 137.308,00 |
| 26.02.2026 | 198,00 | 204,80 | 197,85 | 201,20 | 0,88% | 90.353,00 |
| 25.02.2026 | 201,90 | 202,00 | 197,45 | 199,45 | -1,21% | 80.314,00 |
| 24.02.2026 | 198,00 | 202,60 | 197,25 | 201,90 | 1,82% | 117.284,00 |
| 23.02.2026 | 196,35 | 200,40 | 195,70 | 198,30 | 0,23% | 64.077,00 |
| 20.02.2026 | 196,85 | 200,60 | 195,30 | 197,85 | 1,15% | 94.330,00 |
| 19.02.2026 | 198,55 | 198,70 | 192,15 | 195,60 | -1,81% | 82.127,00 |
| 18.02.2026 | 198,15 | 199,85 | 196,55 | 199,20 | 0,94% | 80.893,00 |
| 17.02.2026 | 196,05 | 198,90 | 196,05 | 197,35 | 0,15% | 62.656,00 |
| 16.02.2026 | 197,20 | 198,55 | 195,70 | 197,05 | 0,31% | 76.193,00 |
| 13.02.2026 | 195,00 | 196,65 | 190,00 | 196,45 | -0,13% | 184.659,00 |
| 12.02.2026 | 199,75 | 201,70 | 196,25 | 196,70 | -1,38% | 126.138,00 |
| 11.02.2026 | 198,50 | 199,80 | 196,35 | 199,45 | 0,48% | 86.029,00 |
| 10.02.2026 | 195,50 | 200,30 | 195,45 | 198,50 | 2,43% | 125.032,00 |
| 09.02.2026 | 193,80 | 196,10 | 191,95 | 193,80 | 0,03% | 125.636,00 |
| 06.02.2026 | 188,85 | 194,00 | 184,60 | 193,75 | 2,95% | 132.011,00 |
| 05.02.2026 | 189,65 | 190,00 | 186,40 | 188,20 | -0,50% | 102.397,00 |
| 04.02.2026 | 185,60 | 189,50 | 182,80 | 189,15 | 2,52% | 163.226,00 |
| 03.02.2026 | 184,00 | 186,55 | 178,80 | 184,50 | 2,90% | 204.080,00 |
| 02.02.2026 | 184,15 | 185,25 | 175,15 | 179,30 | -2,02% | 165.230,00 |
| 30.01.2026 | 172,45 | 183,00 | 168,65 | 183,00 | 13,42% | 361.282,00 |
| 29.01.2026 | 168,85 | 170,50 | 161,05 | 161,35 | -3,70% | 180.907,00 |
| 28.01.2026 | 165,15 | 169,85 | 162,15 | 167,55 | 0,54% | 101.373,00 |
| 27.01.2026 | 165,65 | 168,70 | 164,90 | 166,65 | 0,48% | 67.279,00 |
| 26.01.2026 | 165,20 | 166,65 | 163,85 | 165,85 | -0,15% | 97.632,00 |
| 23.01.2026 | 167,70 | 168,20 | 165,75 | 166,10 | -1,48% | 100.899,00 |
| 22.01.2026 | 168,50 | 170,20 | 167,40 | 168,60 | 0,78% | 71.427,00 |
| 21.01.2026 | 165,70 | 167,80 | 164,10 | 167,30 | 1,55% | 111.884,00 |
| 20.01.2026 | 166,65 | 166,75 | 163,35 | 164,75 | -1,93% | 97.251,00 |
| 19.01.2026 | 168,00 | 168,45 | 165,85 | 168,00 | -1,70% | 96.462,00 |
| 16.01.2026 | 173,00 | 173,70 | 169,80 | 170,90 | -2,03% | 86.392,00 |
| 15.01.2026 | 184,00 | 188,40 | 174,45 | 174,45 | -3,57% | 170.912,00 |
| 14.01.2026 | 175,00 | 181,70 | 175,00 | 180,90 | 3,43% | 152.210,00 |
| 13.01.2026 | 174,60 | 176,35 | 173,75 | 174,90 | 0,37% | 105.661,00 |
| 12.01.2026 | 176,40 | 176,40 | 173,25 | 174,25 | -1,22% | 76.199,00 |
| 09.01.2026 | 176,05 | 178,35 | 175,10 | 176,40 | 1,50% | 85.768,00 |
| 08.01.2026 | 173,25 | 175,30 | 171,15 | 173,80 | -0,43% | 106.591,00 |
| 07.01.2026 | 177,65 | 178,40 | 171,15 | 174,55 | -1,77% | 137.689,00 |
| 06.01.2026 | 172,40 | 178,75 | 169,10 | 177,70 | 3,31% | 146.721,00 |
| 05.01.2026 | 168,95 | 174,65 | 168,30 | 172,00 | 2,23% | 165.379,00 |
| 30.12.2025 | 167,20 | 169,70 | 167,20 | 168,25 | 0,00% | 44.814,00 |
| 29.12.2025 | 169,15 | 170,90 | 166,50 | 168,25 | -0,21% | 68.278,00 |
| 23.12.2025 | 167,65 | 170,05 | 167,45 | 168,60 | -0,15% | 49.571,00 |
| 22.12.2025 | 167,95 | 169,95 | 167,90 | 168,85 | 0,48% | 70.454,00 |
| 19.12.2025 | 169,45 | 169,60 | 166,85 | 168,05 | -1,29% | 298.433,00 |
| 18.12.2025 | 167,15 | 170,25 | 166,25 | 170,25 | 1,31% | 123.369,00 |
| 17.12.2025 | 167,35 | 168,70 | 166,80 | 168,05 | -0,15% | 107.386,00 |
| 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% | 181.605,00 |
| 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% | 102.921,00 |
| 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% | 103.506,00 |
| 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% | 62.774,00 |
| 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% | 203.906,00 |
| 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% | 139.850,00 |
| 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% | 172.252,00 |
| 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% | 86.717,00 |
| 23.10.2025 | 172,15 | 178,10 | 172,00 | 177,20 | 3,14% | 136.157,00 |
| 22.10.2025 | 169,85 | 172,75 | 168,80 | 171,80 | 0,06% | 98.920,00 |
| 21.10.2025 | 176,05 | 176,05 | 168,95 | 171,70 | -2,99% | 144.677,00 |
| 20.10.2025 | 175,00 | 177,00 | 172,90 | 177,00 | 1,67% | 107.350,00 |
| 17.10.2025 | 171,80 | 174,80 | 169,65 | 174,10 | -0,09% | 140.555,00 |