138,941CHF
0,43%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 149,75 | 150,55 | 145,95 | 146,85 | -2,07% | 243.459,00 |
| 28.07.2025 | 157,45 | 158,45 | 149,95 | 149,95 | -5,51% | 200.205,00 |
| 25.07.2025 | 157,00 | 159,95 | 154,40 | 158,70 | 0,22% | 168.674,00 |
| 24.07.2025 | 155,00 | 158,85 | 153,45 | 158,35 | 3,09% | 283.825,00 |
| 23.07.2025 | 147,10 | 153,90 | 146,75 | 153,60 | 6,04% | 342.153,00 |
| 22.07.2025 | 141,80 | 145,85 | 141,55 | 144,85 | 3,13% | 188.261,00 |
| 21.07.2025 | 139,45 | 141,95 | 139,45 | 140,45 | 0,00% | 131.295,00 |
| 18.07.2025 | 140,20 | 143,20 | 139,60 | 140,45 | 0,04% | 152.655,00 |
| 17.07.2025 | 133,75 | 144,55 | 133,45 | 140,40 | 2,37% | 466.861,00 |
| 16.07.2025 | 134,65 | 137,55 | 134,50 | 137,15 | 1,11% | 191.805,00 |
| 15.07.2025 | 135,10 | 137,75 | 135,05 | 135,65 | 0,18% | 102.683,00 |
| 14.07.2025 | 134,10 | 135,50 | 133,20 | 135,40 | -0,84% | 88.210,00 |
| 11.07.2025 | 137,00 | 137,00 | 134,75 | 136,55 | -0,87% | 106.970,00 |
| 10.07.2025 | 134,60 | 137,75 | 134,35 | 137,75 | 3,07% | 149.581,00 |
| 09.07.2025 | 133,60 | 135,55 | 132,45 | 133,65 | 0,15% | 81.611,00 |
| 08.07.2025 | 129,95 | 133,60 | 129,35 | 133,45 | 2,93% | 182.109,00 |
| 07.07.2025 | 129,75 | 130,50 | 128,70 | 129,65 | -0,15% | 94.841,00 |
| 04.07.2025 | 130,25 | 131,10 | 128,80 | 129,85 | -0,99% | 96.785,00 |
| 03.07.2025 | 133,75 | 133,85 | 130,60 | 131,15 | -0,76% | 107.577,00 |
| 02.07.2025 | 129,25 | 132,25 | 128,90 | 132,15 | 2,88% | 177.460,00 |
| 01.07.2025 | 128,15 | 128,80 | 127,05 | 128,45 | -0,50% | 179.737,00 |
| 30.06.2025 | 129,60 | 130,15 | 127,40 | 129,10 | -1,53% | 279.972,00 |
| 27.06.2025 | 130,15 | 132,15 | 130,00 | 131,10 | 1,27% | 150.998,00 |
| 26.06.2025 | 130,25 | 130,90 | 128,60 | 129,45 | -0,23% | 162.062,00 |
| 25.06.2025 | 129,20 | 130,65 | 127,85 | 129,75 | -1,41% | 206.213,00 |
| 24.06.2025 | 134,40 | 134,95 | 131,00 | 131,60 | 0,08% | 340.976,00 |
| 23.06.2025 | 130,00 | 132,25 | 129,70 | 131,50 | 0,92% | 145.460,00 |
| 20.06.2025 | 132,65 | 132,75 | 130,30 | 130,30 | -1,88% | 180.206,00 |
| 19.06.2025 | 133,65 | 134,00 | 131,85 | 132,80 | -2,06% | 158.058,00 |
| 18.06.2025 | 135,00 | 136,10 | 134,60 | 135,60 | 0,26% | 100.425,00 |
| 17.06.2025 | 136,65 | 138,40 | 134,90 | 135,25 | -1,60% | 148.210,00 |
| 16.06.2025 | 134,55 | 138,45 | 134,45 | 137,45 | 2,50% | 190.192,00 |
| 13.06.2025 | 135,00 | 135,40 | 133,75 | 134,10 | -2,79% | 149.990,00 |
| 12.06.2025 | 137,10 | 138,80 | 135,95 | 137,95 | -0,76% | 198.453,00 |
| 11.06.2025 | 140,20 | 143,45 | 139,00 | 139,00 | -1,03% | 179.295,00 |
| 10.06.2025 | 137,75 | 140,60 | 137,75 | 140,45 | 1,96% | 192.820,00 |
| 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 |