159,285CHF
-1,22%
Echtzeit-Aktienkurs SWATCH GRP AG INH.SF 2,25
Bid:
Ask:
Aktienkurse zur SWATCH GRP AG INH.SF 2,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 161,08 | 161,08 | 158,45 | 159,16 | -1,29% | - |
| 20.11.2024 | 163,50 | 164,55 | 160,20 | 161,25 | -1,01% | 142.738,00 |
| 19.11.2024 | 166,40 | 168,00 | 161,30 | 162,90 | -2,22% | 164.697,00 |
| 18.11.2024 | 167,80 | 170,15 | 166,30 | 166,60 | -0,18% | 118.994,00 |
| 15.11.2024 | 162,90 | 168,25 | 162,90 | 166,90 | 2,24% | 219.555,00 |
| 14.11.2024 | 159,75 | 164,85 | 159,05 | 163,25 | 2,51% | 236.467,00 |
| 13.11.2024 | 158,50 | 160,65 | 158,10 | 159,25 | 0,54% | 218.125,00 |
| 12.11.2024 | 161,00 | 161,20 | 157,40 | 158,40 | -3,03% | 312.718,00 |
| 11.11.2024 | 162,70 | 165,45 | 161,75 | 163,35 | 0,90% | 260.359,00 |
| 08.11.2024 | 172,00 | 173,70 | 161,80 | 161,90 | -7,75% | 537.050,00 |
| 07.11.2024 | 174,20 | 178,60 | 172,90 | 175,50 | 0,92% | 238.320,00 |
| 06.11.2024 | 174,45 | 178,90 | 173,40 | 173,90 | -0,32% | 156.497,00 |
| 05.11.2024 | 179,80 | 179,80 | 173,85 | 174,45 | -2,54% | 181.696,00 |
| 04.11.2024 | 179,85 | 182,50 | 178,45 | 179,00 | -0,47% | 74.199,00 |
| 01.11.2024 | 177,55 | 180,70 | 177,50 | 179,85 | 1,87% | 234.628,00 |
| 31.10.2024 | 177,85 | 180,00 | 176,20 | 176,55 | -1,51% | 182.985,00 |
| 30.10.2024 | 182,20 | 182,65 | 177,15 | 179,25 | -3,42% | 205.685,00 |
| 29.10.2024 | 185,30 | 188,65 | 184,95 | 185,60 | 0,13% | 153.872,00 |
| 28.10.2024 | 185,40 | 186,50 | 182,90 | 185,35 | 0,79% | 119.048,00 |
| 25.10.2024 | 182,00 | 185,40 | 181,10 | 183,90 | 0,93% | 132.817,00 |
| 24.10.2024 | 176,05 | 182,70 | 175,90 | 182,20 | 2,85% | 232.137,00 |
| 23.10.2024 | 175,00 | 178,90 | 174,45 | 177,15 | 1,32% | 136.523,00 |
| 22.10.2024 | 173,70 | 176,35 | 173,70 | 174,85 | 0,52% | 204.699,00 |
| 21.10.2024 | 172,65 | 176,50 | 172,20 | 173,95 | 1,22% | 195.704,00 |
| 18.10.2024 | 169,55 | 175,10 | 169,55 | 171,85 | 2,20% | 264.605,00 |
| 17.10.2024 | 167,30 | 170,15 | 166,70 | 168,15 | -1,00% | 242.261,00 |
| 16.10.2024 | 168,30 | 171,45 | 167,30 | 169,85 | -2,79% | 313.280,00 |
| 15.10.2024 | 176,64 | 177,58 | 174,02 | 174,72 | -1,59% | - |
| 14.10.2024 | 181,80 | 182,15 | 174,50 | 177,55 | -2,47% | 263.993,00 |
| 11.10.2024 | 182,95 | 183,55 | 180,80 | 182,05 | -0,71% | 98.225,00 |
| 10.10.2024 | 184,60 | 185,10 | 182,00 | 183,35 | -0,46% | 107.476,00 |
| 09.10.2024 | 180,45 | 185,40 | 180,00 | 184,20 | 1,88% | 135.038,00 |
| 08.10.2024 | 183,00 | 184,70 | 178,85 | 180,80 | -5,39% | 334.217,00 |
| 07.10.2024 | 188,00 | 191,10 | 186,75 | 191,10 | 2,91% | 269.911,00 |
| 04.10.2024 | 180,45 | 186,65 | 180,25 | 185,70 | 2,74% | 220.321,00 |
| 03.10.2024 | 180,80 | 181,80 | 179,20 | 180,75 | -0,66% | 133.484,00 |
| 02.10.2024 | 179,90 | 183,70 | 179,60 | 181,95 | 2,05% | 178.979,00 |
| 01.10.2024 | 180,20 | 181,95 | 177,85 | 178,30 | -1,63% | 190.650,00 |
| 30.09.2024 | 179,05 | 182,60 | 179,05 | 181,25 | 0,61% | 165.613,00 |
| 27.09.2024 | 176,80 | 181,10 | 176,70 | 180,15 | 2,50% | 411.987,00 |
| 26.09.2024 | 161,55 | 181,60 | 161,50 | 175,75 | 12,09% | 1.118.864,00 |
| 25.09.2024 | 153,70 | 158,20 | 153,35 | 156,80 | 1,65% | 289.811,00 |
| 24.09.2024 | 155,00 | 157,60 | 153,80 | 154,25 | 1,92% | 387.663,00 |
| 23.09.2024 | 150,95 | 151,60 | 148,85 | 151,35 | -0,56% | 289.012,00 |
| 20.09.2024 | 153,80 | 154,00 | 150,95 | 152,20 | -3,24% | 546.648,00 |
| 19.09.2024 | 160,00 | 161,50 | 157,25 | 157,30 | 2,54% | 476.416,00 |
| 18.09.2024 | 155,60 | 155,60 | 152,40 | 153,40 | -0,42% | 201.558,00 |
| 17.09.2024 | 152,70 | 155,00 | 152,50 | 154,05 | 0,13% | 361.774,00 |
| 16.09.2024 | 155,50 | 155,90 | 153,55 | 153,85 | -1,19% | 256.642,00 |
| 13.09.2024 | 156,65 | 157,30 | 154,85 | 155,70 | 0,03% | 191.030,00 |
| 12.09.2024 | 157,30 | 157,70 | 154,25 | 155,65 | -0,16% | 212.375,00 |
| 11.09.2024 | 156,50 | 157,65 | 154,85 | 155,90 | -0,19% | 185.232,00 |
| 10.09.2024 | 158,45 | 159,50 | 155,65 | 156,20 | -1,92% | 291.700,00 |
| 09.09.2024 | 163,65 | 163,65 | 158,50 | 159,25 | -2,69% | 322.038,00 |
| 06.09.2024 | 166,95 | 167,00 | 163,65 | 163,65 | -2,18% | 184.549,00 |
| 05.09.2024 | 168,05 | 168,90 | 166,60 | 167,30 | -0,77% | 177.185,00 |
| 04.09.2024 | 172,50 | 173,00 | 167,50 | 168,60 | -3,63% | 244.006,00 |
| 03.09.2024 | 176,65 | 177,30 | 173,90 | 174,95 | -1,05% | 127.574,00 |
| 02.09.2024 | 176,20 | 176,80 | 174,70 | 176,80 | -0,56% | 137.090,00 |
| 30.08.2024 | 178,00 | 180,00 | 177,80 | 177,80 | -0,06% | 129.199,00 |
| 29.08.2024 | 178,00 | 180,50 | 177,85 | 177,90 | -0,42% | 113.528,00 |
| 28.08.2024 | 180,00 | 181,15 | 178,40 | 178,65 | -1,27% | 123.696,00 |
| 27.08.2024 | 181,30 | 183,45 | 180,85 | 180,95 | -0,52% | 105.565,00 |
| 26.08.2024 | 181,50 | 182,50 | 181,35 | 181,90 | 0,25% | 66.508,00 |
| 23.08.2024 | 179,60 | 181,45 | 179,40 | 181,45 | 1,03% | 93.414,00 |
| 22.08.2024 | 179,25 | 180,70 | 178,85 | 179,60 | 0,17% | 105.523,00 |
| 21.08.2024 | 178,35 | 180,10 | 178,10 | 179,30 | 0,39% | 108.194,00 |
| 20.08.2024 | 182,95 | 183,10 | 176,10 | 178,60 | -2,43% | 243.620,00 |
| 19.08.2024 | 182,15 | 185,20 | 182,15 | 183,05 | 0,47% | 86.071,00 |
| 16.08.2024 | 184,60 | 186,30 | 182,20 | 182,20 | -1,22% | 120.481,00 |
| 15.08.2024 | 183,20 | 185,55 | 182,60 | 184,45 | 0,44% | 98.434,00 |
| 14.08.2024 | 182,25 | 184,40 | 182,15 | 183,65 | 1,13% | 124.757,00 |
| 13.08.2024 | 180,80 | 182,40 | 179,55 | 181,60 | 0,92% | 141.318,00 |
| 12.08.2024 | 181,20 | 182,00 | 179,75 | 179,95 | -0,17% | 88.102,00 |
| 09.08.2024 | 180,30 | 182,10 | 179,25 | 180,25 | 0,19% | 114.081,00 |
| 08.08.2024 | 178,00 | 180,20 | 176,55 | 179,90 | 0,08% | 102.711,00 |
| 07.08.2024 | 177,80 | 180,40 | 176,70 | 179,75 | 1,84% | 142.273,00 |
| 06.08.2024 | 177,85 | 178,65 | 175,10 | 176,50 | -0,25% | 119.306,00 |
| 05.08.2024 | 172,35 | 177,20 | 172,25 | 176,95 | -0,23% | 166.043,00 |
| 02.08.2024 | 177,00 | 178,75 | 175,65 | 177,35 | -0,38% | 211.820,00 |
| 01.08.2024 | 178,77 | 181,21 | 177,07 | 178,04 | -1,56% | - |
| 31.07.2024 | 181,55 | 183,00 | 179,95 | 180,85 | -0,14% | 161.995,00 |
| 30.07.2024 | 178,10 | 182,15 | 177,60 | 181,10 | 1,94% | 161.934,00 |
| 29.07.2024 | 177,20 | 179,05 | 176,30 | 177,65 | 0,37% | 136.708,00 |
| 26.07.2024 | 176,00 | 177,60 | 175,50 | 177,00 | 0,71% | 135.167,00 |
| 25.07.2024 | 174,85 | 175,80 | 172,70 | 175,75 | -0,14% | 145.922,00 |
| 24.07.2024 | 176,05 | 178,80 | 175,30 | 176,00 | -1,54% | 266.708,00 |
| 23.07.2024 | 178,65 | 180,40 | 178,05 | 178,75 | -0,08% | 139.121,00 |
| 22.07.2024 | 178,95 | 181,20 | 178,50 | 178,90 | 0,68% | 204.594,00 |
| 19.07.2024 | 178,65 | 178,90 | 175,30 | 177,70 | -1,25% | 187.081,00 |
| 18.07.2024 | 176,30 | 180,85 | 175,70 | 179,95 | 3,12% | 321.182,00 |
| 17.07.2024 | 171,00 | 175,70 | 170,25 | 174,50 | 2,41% | 484.972,00 |
| 16.07.2024 | 169,95 | 172,25 | 168,75 | 170,40 | -0,18% | 452.619,00 |
| 15.07.2024 | 174,00 | 175,00 | 166,95 | 170,70 | -9,78% | 1.323.597,00 |
| 12.07.2024 | 187,15 | 189,80 | 186,70 | 189,20 | 1,39% | 124.211,00 |
| 11.07.2024 | 187,50 | 187,60 | 185,15 | 186,60 | 0,70% | 144.181,00 |
| 10.07.2024 | 184,20 | 185,70 | 181,80 | 185,30 | 0,49% | 180.941,00 |
| 09.07.2024 | 185,85 | 188,05 | 183,95 | 184,40 | -0,94% | 158.320,00 |
| 08.07.2024 | 184,00 | 188,50 | 183,20 | 186,15 | -0,45% | 160.425,00 |
| 05.07.2024 | 188,90 | 191,35 | 186,60 | 187,00 | -0,82% | 135.728,00 |