34,037CHF
0,27%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,02 | 34,17 | 33,60 | 34,16 | 0,62% | - |
| 20.02.2025 | 32,96 | 33,98 | 32,92 | 33,95 | 3,19% | - |
| 19.02.2025 | 33,71 | 33,71 | 32,76 | 32,90 | -2,29% | - |
| 18.02.2025 | 33,64 | 33,80 | 33,28 | 33,67 | 0,08% | - |
| 17.02.2025 | 33,98 | 33,98 | 33,43 | 33,64 | -0,88% | - |
| 14.02.2025 | 34,53 | 34,84 | 33,94 | 33,94 | -1,47% | - |
| 13.02.2025 | 34,26 | 34,68 | 34,26 | 34,45 | 1,09% | - |
| 12.02.2025 | 33,84 | 34,52 | 33,66 | 34,08 | 1,05% | - |
| 11.02.2025 | 32,73 | 33,72 | 32,66 | 33,72 | 3,00% | - |
| 10.02.2025 | 32,80 | 32,92 | 32,39 | 32,74 | 0,00% | - |
| 07.02.2025 | 33,39 | 33,40 | 32,72 | 32,74 | -1,69% | - |
| 06.02.2025 | 32,08 | 33,30 | 31,86 | 33,30 | 3,85% | - |
| 05.02.2025 | 32,37 | 32,37 | 31,86 | 32,07 | -1,08% | - |
| 04.02.2025 | 33,74 | 33,75 | 32,42 | 32,42 | -3,79% | - |
| 03.02.2025 | 32,97 | 34,05 | 32,78 | 33,69 | 0,60% | - |
| 31.01.2025 | 33,44 | 33,90 | 33,38 | 33,49 | 0,34% | - |
| 30.01.2025 | 30,76 | 33,56 | 30,37 | 33,38 | 3,56% | - |
| 29.01.2025 | 31,95 | 32,54 | 31,79 | 32,23 | 0,43% | - |
| 28.01.2025 | 32,50 | 32,50 | 31,83 | 32,10 | -1,09% | - |
| 27.01.2025 | 32,29 | 32,56 | 31,78 | 32,45 | -0,32% | - |
| 24.01.2025 | 32,07 | 33,47 | 32,07 | 32,55 | 1,73% | - |
| 23.01.2025 | 31,88 | 32,01 | 31,58 | 32,00 | 0,17% | - |
| 22.01.2025 | 32,15 | 32,37 | 31,93 | 31,95 | -0,49% | - |
| 21.01.2025 | 31,60 | 32,16 | 31,55 | 32,11 | 1,25% | - |
| 20.01.2025 | 31,55 | 31,84 | 31,18 | 31,71 | 0,64% | - |
| 17.01.2025 | 30,98 | 31,74 | 30,98 | 31,51 | 1,79% | - |
| 16.01.2025 | 30,93 | 32,77 | 30,79 | 30,95 | 2,59% | - |
| 15.01.2025 | 30,26 | 30,32 | 30,01 | 30,17 | -0,35% | - |
| 14.01.2025 | 30,47 | 30,68 | 30,21 | 30,28 | -0,46% | - |
| 13.01.2025 | 30,53 | 30,86 | 30,31 | 30,42 | -0,83% | - |
| 10.01.2025 | 30,69 | 31,07 | 30,50 | 30,67 | -0,10% | - |
| 09.01.2025 | 31,39 | 31,45 | 30,63 | 30,71 | -3,17% | - |
| 08.01.2025 | 31,56 | 32,01 | 31,50 | 31,71 | 0,37% | - |
| 07.01.2025 | 31,25 | 31,60 | 31,08 | 31,60 | 1,32% | - |
| 06.01.2025 | 30,83 | 31,37 | 30,40 | 31,18 | 1,51% | - |
| 03.01.2025 | 32,18 | 32,43 | 30,69 | 30,72 | -4,16% | - |
| 02.01.2025 | 32,05 | 32,13 | 31,93 | 32,06 | -0,58% | - |
| 30.12.2024 | 31,87 | 32,33 | 31,87 | 32,24 | 1,12% | - |
| 27.12.2024 | 31,77 | 31,91 | 31,67 | 31,89 | 0,70% | - |
| 23.12.2024 | 31,40 | 31,69 | 31,38 | 31,66 | 1,06% | - |
| 20.12.2024 | 31,06 | 31,43 | 30,79 | 31,33 | 0,49% | - |
| 19.12.2024 | 31,21 | 31,35 | 30,84 | 31,18 | -0,76% | - |
| 18.12.2024 | 31,33 | 31,49 | 31,18 | 31,42 | 0,18% | - |
| 17.12.2024 | 31,34 | 31,59 | 31,10 | 31,36 | 0,26% | - |
| 16.12.2024 | 32,19 | 32,19 | 31,22 | 31,28 | -2,90% | - |
| 13.12.2024 | 32,41 | 32,41 | 32,00 | 32,22 | -0,33% | - |
| 12.12.2024 | 32,30 | 32,60 | 32,19 | 32,32 | 0,15% | - |
| 11.12.2024 | 32,42 | 32,42 | 32,10 | 32,27 | -0,33% | - |
| 10.12.2024 | 32,62 | 32,62 | 32,16 | 32,38 | -0,96% | - |
| 09.12.2024 | 32,18 | 32,96 | 32,18 | 32,69 | 1,99% | - |
| 06.12.2024 | 31,24 | 32,30 | 31,19 | 32,06 | 2,44% | - |
| 05.12.2024 | 30,96 | 31,39 | 30,94 | 31,29 | 1,22% | - |
| 04.12.2024 | 31,17 | 31,24 | 30,90 | 30,91 | -0,45% | - |
| 03.12.2024 | 31,11 | 31,57 | 30,99 | 31,05 | -0,11% | - |
| 02.12.2024 | 30,43 | 31,26 | 30,43 | 31,09 | -1,28% | - |
| 29.11.2024 | 30,97 | 31,52 | 30,96 | 31,49 | 1,58% | - |
| 28.11.2024 | 31,76 | 31,77 | 30,87 | 31,00 | -2,13% | - |
| 27.11.2024 | 31,77 | 31,77 | 31,29 | 31,68 | -0,42% | - |
| 26.11.2024 | 32,07 | 32,41 | 31,25 | 31,81 | -1,24% | - |
| 25.11.2024 | 31,64 | 32,28 | 31,62 | 32,21 | 2,30% | - |
| 22.11.2024 | 31,66 | 31,98 | 31,25 | 31,48 | -0,26% | - |
| 21.11.2024 | 31,85 | 31,87 | 31,51 | 31,57 | -0,82% | - |
| 20.11.2024 | 32,49 | 32,60 | 31,77 | 31,83 | -1,24% | - |
| 19.11.2024 | 32,97 | 33,39 | 31,96 | 32,22 | -2,25% | - |
| 18.11.2024 | 33,26 | 33,72 | 32,84 | 32,97 | -0,84% | - |
| 15.11.2024 | 32,61 | 33,36 | 32,61 | 33,24 | 1,45% | - |
| 14.11.2024 | 32,03 | 32,92 | 31,73 | 32,77 | 2,62% | - |
| 13.11.2024 | 31,33 | 31,93 | 31,32 | 31,93 | 2,02% | - |
| 12.11.2024 | 32,20 | 32,20 | 31,26 | 31,30 | -3,50% | - |
| 11.11.2024 | 32,22 | 32,81 | 32,00 | 32,44 | 1,25% | - |
| 08.11.2024 | 34,52 | 34,52 | 32,01 | 32,04 | -7,87% | - |
| 07.11.2024 | 34,53 | 34,99 | 33,93 | 34,77 | 0,99% | - |
| 06.11.2024 | 34,45 | 35,25 | 34,21 | 34,43 | -0,15% | - |
| 05.11.2024 | 35,45 | 35,45 | 34,42 | 34,48 | -2,55% | - |
| 04.11.2024 | 35,37 | 35,91 | 35,27 | 35,38 | -0,17% | - |
| 01.11.2024 | 35,11 | 35,56 | 34,94 | 35,45 | 1,64% | - |
| 31.10.2024 | 35,05 | 35,39 | 34,86 | 34,87 | -1,14% | - |
| 30.10.2024 | 36,13 | 36,25 | 34,94 | 35,27 | -3,59% | - |
| 29.10.2024 | 36,52 | 37,05 | 36,35 | 36,59 | 0,47% | - |
| 28.10.2024 | 36,45 | 36,69 | 36,02 | 36,42 | 0,15% | - |
| 25.10.2024 | 35,91 | 36,49 | 35,73 | 36,36 | 1,27% | - |
| 24.10.2024 | 35,13 | 35,99 | 34,90 | 35,91 | 2,48% | - |
| 23.10.2024 | 34,58 | 35,23 | 34,56 | 35,04 | 1,19% | - |
| 22.10.2024 | 34,33 | 34,78 | 34,33 | 34,63 | 0,94% | - |
| 21.10.2024 | 33,74 | 34,64 | 33,74 | 34,30 | 1,27% | - |
| 18.10.2024 | 33,07 | 34,41 | 33,07 | 33,87 | 2,60% | - |
| 17.10.2024 | 33,37 | 33,51 | 32,85 | 33,02 | -0,82% | - |
| 16.10.2024 | 33,98 | 33,98 | 33,17 | 33,29 | -3,38% | - |
| 15.10.2024 | 35,24 | 35,24 | 34,39 | 34,45 | -2,27% | - |
| 14.10.2024 | 36,47 | 36,47 | 34,96 | 35,25 | -3,29% | - |
| 11.10.2024 | 36,90 | 36,90 | 36,23 | 36,45 | -0,93% | - |
| 10.10.2024 | 37,02 | 37,05 | 36,53 | 36,79 | -0,77% | - |
| 09.10.2024 | 36,28 | 37,08 | 36,17 | 37,08 | 2,03% | - |
| 08.10.2024 | 38,01 | 38,01 | 35,99 | 36,34 | -4,92% | - |
| 07.10.2024 | 37,40 | 38,23 | 37,39 | 38,22 | 2,46% | - |
| 04.10.2024 | 36,19 | 37,30 | 36,17 | 37,30 | 3,02% | - |
| 03.10.2024 | 36,28 | 36,44 | 35,88 | 36,21 | -0,21% | - |
| 02.10.2024 | 35,58 | 36,55 | 35,58 | 36,29 | 2,05% | - |
| 01.10.2024 | 36,47 | 36,47 | 35,56 | 35,56 | -2,13% | - |
| 30.09.2024 | 35,85 | 36,40 | 35,85 | 36,34 | 0,99% | - |