187,999CHF
-0,24%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 188,35 | 189,49 | 187,85 | 188,37 | -0,04% | - |
| 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 |
| 19.06.2026 | 211,80 | 212,40 | 208,60 | 210,70 | -0,24% | 199.303,00 |
| 18.06.2026 | 208,80 | 211,70 | 208,10 | 211,20 | 0,52% | 73.080,00 |
| 17.06.2026 | 209,20 | 210,40 | 205,60 | 210,10 | -0,10% | 65.749,00 |
| 16.06.2026 | 211,60 | 213,60 | 209,60 | 210,30 | -1,17% | 78.989,00 |
| 15.06.2026 | 213,80 | 217,40 | 210,50 | 212,80 | 1,67% | 101.569,00 |
| 12.06.2026 | 205,20 | 211,00 | 205,20 | 209,30 | 3,61% | 74.111,00 |
| 11.06.2026 | 199,60 | 205,50 | 199,30 | 202,00 | 1,23% | 76.042,00 |
| 10.06.2026 | 201,70 | 202,60 | 197,40 | 199,55 | -0,82% | 90.020,00 |
| 09.06.2026 | 201,10 | 206,40 | 201,10 | 201,20 | -0,54% | 104.037,00 |
| 08.06.2026 | 201,20 | 202,70 | 199,80 | 202,30 | -0,49% | 90.574,00 |
| 05.06.2026 | 210,00 | 210,60 | 202,80 | 203,30 | -2,87% | 77.840,00 |
| 04.06.2026 | 211,60 | 212,80 | 208,30 | 209,30 | -1,41% | 71.538,00 |
| 03.06.2026 | 219,00 | 219,00 | 212,30 | 212,30 | -3,15% | 120.204,00 |
| 02.06.2026 | 216,90 | 223,10 | 216,90 | 219,20 | 1,91% | 76.116,00 |
| 01.06.2026 | 215,00 | 218,90 | 213,30 | 215,10 | -0,51% | 79.176,00 |
| 29.05.2026 | 214,20 | 221,20 | 214,00 | 216,20 | 0,98% | 205.717,00 |
| 28.05.2026 | 210,60 | 214,10 | 209,90 | 214,10 | 1,09% | 102.246,00 |
| 27.05.2026 | 206,50 | 212,90 | 206,40 | 211,80 | 2,82% | 91.858,00 |
| 26.05.2026 | 202,20 | 206,20 | 200,80 | 206,00 | 3,15% | 72.410,00 |
| 22.05.2026 | 204,70 | 205,30 | 196,70 | 199,70 | -0,99% | 124.240,00 |
| 21.05.2026 | 204,60 | 204,90 | 199,80 | 201,70 | -1,27% | 79.863,00 |
| 20.05.2026 | 201,00 | 207,60 | 199,50 | 204,30 | 1,44% | 73.069,00 |
| 19.05.2026 | 202,00 | 205,00 | 201,20 | 201,40 | -0,25% | 90.163,00 |
| 18.05.2026 | 202,00 | 205,40 | 195,55 | 201,90 | 0,40% | 141.886,00 |
| 15.05.2026 | 199,70 | 201,50 | 194,90 | 201,10 | -0,40% | 124.513,00 |
| 13.05.2026 | 205,00 | 205,60 | 191,75 | 201,90 | -2,65% | 255.598,00 |
| 12.05.2026 | 205,00 | 211,80 | 201,00 | 207,40 | 2,72% | 151.389,00 |
| 11.05.2026 | 210,10 | 213,80 | 199,30 | 201,90 | -4,13% | 178.401,00 |
| 08.05.2026 | 201,00 | 213,40 | 199,60 | 210,60 | 4,36% | 221.429,00 |
| 07.05.2026 | 193,50 | 206,70 | 190,70 | 201,80 | 5,85% | 230.670,00 |
| 06.05.2026 | 183,00 | 191,25 | 183,00 | 190,65 | 4,87% | 89.798,00 |
| 05.05.2026 | 178,00 | 182,05 | 177,50 | 181,80 | 1,76% | 113.717,00 |
| 04.05.2026 | 182,20 | 183,00 | 178,00 | 178,65 | -1,16% | 67.997,00 |
| 30.04.2026 | 178,85 | 182,35 | 176,60 | 180,75 | 0,75% | 81.336,00 |
| 29.04.2026 | 180,60 | 181,15 | 178,55 | 179,40 | -1,08% | 43.035,00 |
| 28.04.2026 | 184,05 | 185,10 | 180,55 | 181,35 | -1,28% | 44.537,00 |
| 27.04.2026 | 181,90 | 184,20 | 181,90 | 183,70 | 1,18% | 63.849,00 |
| 24.04.2026 | 182,05 | 183,20 | 179,05 | 181,55 | -0,63% | 62.708,00 |
| 23.04.2026 | 181,45 | 183,80 | 179,05 | 182,70 | -0,19% | 55.512,00 |
| 22.04.2026 | 184,45 | 185,50 | 182,75 | 183,05 | -1,45% | 42.771,00 |
| 21.04.2026 | 185,20 | 187,00 | 184,70 | 185,75 | 0,54% | 59.218,00 |
| 20.04.2026 | 187,05 | 188,30 | 183,25 | 184,75 | -2,58% | 123.479,00 |
| 17.04.2026 | 183,00 | 191,25 | 182,95 | 189,65 | 3,80% | 102.305,00 |
| 16.04.2026 | 180,05 | 183,40 | 179,55 | 182,70 | 1,90% | 117.549,00 |
| 15.04.2026 | 184,00 | 184,00 | 178,85 | 179,30 | -3,91% | 105.769,00 |
| 14.04.2026 | 185,85 | 187,10 | 183,45 | 186,60 | 1,17% | 137.219,00 |
| 13.04.2026 | 185,00 | 185,40 | 183,00 | 184,45 | -1,65% | 65.756,00 |
| 10.04.2026 | 185,70 | 189,00 | 185,45 | 187,55 | 1,82% | 63.371,00 |
| 09.04.2026 | 183,95 | 184,20 | 181,95 | 184,20 | -0,27% | 64.496,00 |
| 08.04.2026 | 183,10 | 184,80 | 181,85 | 184,70 | 6,12% | 83.295,00 |
| 07.04.2026 | 176,00 | 180,05 | 174,05 | 174,05 | -1,36% | 94.856,00 |
| 02.04.2026 | 174,75 | 177,15 | 173,35 | 176,45 | -0,17% | 63.574,00 |
| 01.04.2026 | 180,00 | 180,00 | 174,40 | 176,75 | 1,87% | 68.502,00 |
| 31.03.2026 | 171,15 | 173,70 | 170,25 | 173,50 | 1,76% | 110.449,00 |
| 30.03.2026 | 170,00 | 171,00 | 166,85 | 170,50 | -0,06% | 114.755,00 |
| 27.03.2026 | 173,45 | 173,55 | 170,00 | 170,60 | -1,67% | 78.278,00 |
| 26.03.2026 | 173,85 | 175,75 | 173,30 | 173,50 | -0,80% | 66.340,00 |
| 25.03.2026 | 172,50 | 176,00 | 172,10 | 174,90 | 1,77% | 73.432,00 |
| 24.03.2026 | 172,55 | 173,10 | 169,80 | 171,85 | 0,50% | 128.636,00 |
| 23.03.2026 | 163,90 | 174,25 | 163,90 | 171,00 | 1,82% | 81.415,00 |
| 20.03.2026 | 166,50 | 169,15 | 165,10 | 167,95 | 2,13% | 241.112,00 |
| 19.03.2026 | 161,95 | 166,15 | 161,00 | 164,45 | -1,53% | 132.263,00 |
| 18.03.2026 | 176,00 | 178,65 | 164,30 | 167,00 | -4,49% | 188.849,00 |
| 17.03.2026 | 172,10 | 175,50 | 170,75 | 174,85 | 0,81% | 76.903,00 |
| 16.03.2026 | 170,05 | 174,55 | 169,60 | 173,45 | 2,00% | 94.447,00 |