180,580CHF
-1,35%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 181,35 | 182,05 | 178,95 | 181,40 | -0,90% | 31.342,00 |
| 05.11.2026 | 189,00 | 191,30 | 180,50 | 183,05 | -2,66% | 42.483,00 |
| 04.11.2026 | 182,30 | 188,20 | 181,05 | 188,05 | 3,27% | 140.590,00 |
| 03.11.2026 | 181,85 | 186,80 | 181,05 | 182,10 | -0,33% | 105.271,00 |
| 02.11.2026 | 180,60 | 183,75 | 179,50 | 182,70 | 0,63% | 71.271,00 |
| 30.10.2026 | 175,75 | 181,55 | 174,50 | 181,55 | 3,74% | 151.461,00 |
| 29.10.2026 | 173,40 | 176,40 | 173,25 | 175,00 | 0,84% | 68.801,00 |
| 28.10.2026 | 172,85 | 173,60 | 170,85 | 173,55 | 0,00% | 16.331,00 |
| 27.10.2026 | 171,50 | 174,10 | 170,10 | 173,55 | 0,87% | 92.856,00 |
| 26.10.2026 | 170,45 | 174,30 | 170,25 | 172,05 | 1,41% | 79.753,00 |
| 23.10.2026 | 178,55 | 178,55 | 168,15 | 169,65 | -5,01% | 152.535,00 |
| 22.10.2026 | 181,80 | 181,80 | 178,10 | 178,60 | -2,54% | 76.868,00 |
| 21.10.2026 | 184,55 | 185,40 | 183,25 | 183,25 | -1,05% | 61.995,00 |
| 20.10.2026 | 184,00 | 185,30 | 182,70 | 185,20 | 1,09% | 73.116,00 |
| 19.10.2026 | 181,70 | 183,35 | 181,15 | 183,20 | -0,27% | 48.514,00 |
| 16.10.2026 | 183,95 | 186,00 | 183,60 | 183,70 | -0,11% | 55.485,00 |
| 15.10.2026 | 180,00 | 185,65 | 179,45 | 183,90 | 2,37% | 110.502,00 |
| 14.10.2026 | 178,25 | 182,20 | 178,25 | 179,65 | 1,18% | 86.248,00 |
| 13.10.2026 | 175,65 | 178,00 | 174,70 | 177,55 | -0,34% | 83.015,00 |
| 12.10.2026 | 178,00 | 178,50 | 175,50 | 178,15 | 0,39% | 91.825,00 |
| 09.10.2026 | 179,30 | 180,00 | 177,45 | 177,45 | 0,03% | 62.556,00 |
| 08.10.2026 | 180,35 | 180,85 | 176,00 | 177,40 | -2,04% | 80.726,00 |
| 07.10.2026 | 181,50 | 184,80 | 179,35 | 181,10 | -1,12% | 78.368,00 |
| 06.10.2026 | 183,15 | 186,00 | 182,35 | 183,15 | 0,19% | 81.026,00 |
| 05.10.2026 | 181,00 | 184,65 | 179,05 | 182,80 | 0,41% | 81.906,00 |
| 02.10.2026 | 184,60 | 186,05 | 182,05 | 182,05 | -1,35% | 62.455,00 |
| 01.10.2026 | 187,55 | 187,55 | 184,55 | 184,55 | -1,81% | 76.480,00 |
| 30.09.2026 | 192,35 | 193,00 | 187,95 | 187,95 | -1,65% | 124.156,00 |
| 29.09.2026 | 187,80 | 192,60 | 186,75 | 191,10 | 2,41% | 151.564,00 |
| 28.09.2026 | 184,35 | 186,85 | 184,15 | 186,60 | 1,83% | 59.990,00 |
| 25.09.2026 | 181,45 | 184,20 | 180,95 | 183,25 | 1,95% | 138.945,00 |
| 24.09.2026 | 179,80 | 182,65 | 179,75 | 179,75 | -0,36% | 131.891,00 |
| 23.09.2026 | 177,70 | 180,40 | 176,85 | 180,40 | 2,15% | 92.759,00 |
| 22.09.2026 | 177,70 | 181,60 | 176,60 | 176,60 | -0,79% | 88.158,00 |
| 21.09.2026 | 177,75 | 180,40 | 176,90 | 178,00 | 0,91% | 113.528,00 |
| 18.09.2026 | 176,20 | 178,25 | 175,70 | 176,40 | -0,48% | 273.241,00 |
| 17.09.2026 | 174,15 | 178,55 | 172,80 | 177,25 | 1,49% | 140.302,00 |
| 16.09.2026 | 173,00 | 175,05 | 171,25 | 174,65 | 0,58% | 66.979,00 |
| 15.09.2026 | 174,45 | 175,50 | 171,60 | 173,65 | -1,08% | 79.976,00 |
| 14.09.2026 | 178,75 | 179,80 | 175,30 | 175,55 | -2,47% | 77.206,00 |
| 11.09.2026 | 178,10 | 180,90 | 177,75 | 180,00 | 1,41% | 70.334,00 |
| 10.09.2026 | 178,20 | 179,05 | 175,60 | 177,50 | -0,50% | 68.974,00 |
| 09.09.2026 | 178,60 | 179,70 | 176,25 | 178,40 | -1,90% | 105.576,00 |
| 08.09.2026 | 184,75 | 184,75 | 181,65 | 181,85 | -1,91% | 76.736,00 |
| 07.09.2026 | 183,20 | 185,90 | 183,20 | 185,40 | 0,11% | 32.688,00 |
| 04.09.2026 | 184,45 | 186,70 | 183,00 | 185,20 | 1,23% | 48.085,00 |
| 03.09.2026 | 183,75 | 183,75 | 179,35 | 182,95 | -0,52% | 108.835,00 |
| 02.09.2026 | 185,35 | 186,85 | 182,30 | 183,90 | -1,13% | 54.961,00 |
| 01.09.2026 | 187,75 | 187,80 | 182,15 | 186,00 | -0,75% | 75.083,00 |
| 31.08.2026 | 186,55 | 189,45 | 186,55 | 187,40 | 0,16% | 77.949,00 |
| 28.08.2026 | 187,40 | 190,00 | 186,50 | 187,10 | 0,67% | 67.372,00 |
| 27.08.2026 | 190,90 | 190,90 | 184,50 | 185,85 | -1,93% | 83.616,00 |
| 26.08.2026 | 188,40 | 191,50 | 188,40 | 189,50 | 0,82% | 46.806,00 |
| 25.08.2026 | 187,55 | 188,15 | 185,95 | 187,95 | 0,00% | 48.156,00 |
| 24.08.2026 | 189,30 | 191,40 | 186,90 | 187,95 | -0,66% | 45.028,00 |
| 21.08.2026 | 188,95 | 190,10 | 187,40 | 189,20 | 0,80% | 62.172,00 |
| 20.08.2026 | 186,20 | 191,00 | 183,90 | 187,70 | 1,32% | 92.268,00 |
| 19.08.2026 | 183,90 | 185,35 | 183,15 | 185,25 | 0,43% | 71.597,00 |
| 18.08.2026 | 188,25 | 188,90 | 183,50 | 184,45 | -2,54% | 86.145,00 |
| 17.08.2026 | 195,85 | 197,40 | 188,60 | 189,25 | -3,71% | 77.913,00 |
| 14.08.2026 | 195,15 | 196,55 | 194,20 | 196,55 | 0,67% | 54.199,00 |
| 13.08.2026 | 194,35 | 196,80 | 193,40 | 195,25 | 1,03% | 47.157,00 |
| 12.08.2026 | 194,50 | 194,50 | 191,35 | 193,25 | -0,26% | 81.898,00 |
| 11.08.2026 | 194,35 | 196,25 | 193,70 | 193,75 | -0,49% | 46.871,00 |
| 10.08.2026 | 189,25 | 195,90 | 189,25 | 194,70 | 2,99% | 87.149,00 |
| 07.08.2026 | 187,55 | 189,80 | 187,35 | 189,05 | 0,32% | 53.021,00 |
| 06.08.2026 | 186,15 | 189,10 | 186,15 | 188,45 | 1,73% | 67.762,00 |
| 05.08.2026 | 186,30 | 187,50 | 182,20 | 185,25 | -0,72% | 99.971,00 |
| 04.08.2026 | 181,30 | 187,30 | 180,00 | 186,60 | 2,92% | 97.115,00 |
| 03.08.2026 | 180,35 | 183,40 | 180,35 | 181,30 | 0,55% | 82.354,00 |
| 31.07.2026 | 176,35 | 181,30 | 176,35 | 180,30 | 1,86% | 107.286,00 |
| 30.07.2026 | 175,05 | 178,00 | 174,65 | 177,00 | 1,11% | 140.205,00 |
| 29.07.2026 | 176,40 | 180,70 | 174,65 | 175,05 | 3,00% | 166.132,00 |
| 28.07.2026 | 167,00 | 169,95 | 166,50 | 169,95 | 2,04% | 127.401,00 |
| 27.07.2026 | 171,30 | 171,65 | 166,55 | 166,55 | -1,97% | 153.817,00 |
| 24.07.2026 | 172,30 | 173,00 | 169,90 | 169,90 | -2,05% | 96.671,00 |
| 23.07.2026 | 176,40 | 178,65 | 171,90 | 173,45 | -1,84% | 186.503,00 |
| 22.07.2026 | 182,75 | 184,25 | 176,60 | 176,70 | -5,18% | 197.216,00 |
| 21.07.2026 | 199,00 | 205,10 | 186,00 | 186,35 | -8,20% | 270.240,00 |
| 20.07.2026 | 203,90 | 205,40 | 201,40 | 203,00 | -1,60% | 80.882,00 |
| 17.07.2026 | 205,90 | 206,70 | 203,90 | 206,30 | -0,77% | 62.282,00 |
| 16.07.2026 | 207,90 | 208,60 | 203,10 | 207,90 | -0,95% | 94.691,00 |
| 15.07.2026 | 210,00 | 212,30 | 204,40 | 209,90 | 3,40% | 155.776,00 |
| 14.07.2026 | 202,20 | 203,90 | 200,10 | 203,00 | -1,22% | 72.959,00 |
| 13.07.2026 | 200,70 | 205,50 | 200,00 | 205,50 | 1,23% | 76.914,00 |
| 10.07.2026 | 202,20 | 204,70 | 202,20 | 203,00 | -0,05% | 79.781,00 |
| 09.07.2026 | 201,30 | 205,50 | 201,10 | 203,10 | 1,50% | 106.675,00 |
| 08.07.2026 | 198,80 | 205,30 | 197,45 | 200,10 | 0,73% | 125.155,00 |
| 07.07.2026 | 197,00 | 199,75 | 196,80 | 198,65 | 1,04% | 78.831,00 |
| 06.07.2026 | 196,00 | 198,05 | 195,15 | 196,60 | -0,20% | 80.648,00 |
| 03.07.2026 | 194,50 | 197,35 | 192,45 | 197,00 | 0,92% | 82.561,00 |
| 02.07.2026 | 197,30 | 200,20 | 193,00 | 195,20 | -1,59% | 107.097,00 |
| 01.07.2026 | 197,20 | 198,55 | 193,70 | 198,35 | 0,38% | 85.235,00 |
| 30.06.2026 | 203,00 | 203,00 | 195,05 | 197,60 | -2,18% | 84.179,00 |
| 29.06.2026 | 202,60 | 203,50 | 199,75 | 202,00 | -0,30% | 63.988,00 |
| 26.06.2026 | 205,80 | 209,80 | 202,20 | 202,60 | -1,75% | 95.991,00 |
| 25.06.2026 | 199,90 | 206,20 | 198,00 | 206,20 | 1,63% | 122.347,00 |
| 24.06.2026 | 205,60 | 207,80 | 202,40 | 202,90 | -0,69% | 92.782,00 |
| 23.06.2026 | 204,70 | 206,60 | 203,80 | 204,30 | -1,92% | 74.335,00 |
| 22.06.2026 | 210,00 | 210,50 | 204,00 | 208,30 | -1,14% | 67.869,00 |