171,590CHF
7,78%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 166,28 | 175,86 | 166,12 | 170,44 | 7,06% | - |
| 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 |
| 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 |