30,367CHF
-0,61%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 30,56 | 30,84 | 30,33 | 30,65 | 0,33% | - |
| 29.09.2025 | 30,64 | 30,76 | 30,30 | 30,55 | 0,57% | - |
| 26.09.2025 | 30,28 | 30,72 | 30,26 | 30,38 | 0,43% | - |
| 25.09.2025 | 30,88 | 30,98 | 30,22 | 30,25 | -2,11% | - |
| 24.09.2025 | 31,94 | 31,94 | 30,72 | 30,90 | -3,53% | - |
| 23.09.2025 | 30,93 | 32,16 | 30,85 | 32,03 | 3,56% | - |
| 22.09.2025 | 30,60 | 31,23 | 30,35 | 30,93 | 1,39% | - |
| 19.09.2025 | 30,52 | 30,77 | 30,40 | 30,51 | 0,13% | - |
| 18.09.2025 | 30,86 | 30,86 | 30,01 | 30,47 | -0,94% | - |
| 17.09.2025 | 30,85 | 31,11 | 30,51 | 30,76 | 0,46% | - |
| 16.09.2025 | 30,68 | 30,88 | 30,46 | 30,62 | -0,19% | - |
| 15.09.2025 | 30,55 | 31,18 | 30,43 | 30,68 | 2,18% | - |
| 12.09.2025 | 30,35 | 30,35 | 29,88 | 30,02 | -1,03% | - |
| 11.09.2025 | 29,79 | 30,45 | 29,70 | 30,34 | 2,03% | - |
| 10.09.2025 | 30,13 | 30,16 | 29,69 | 29,73 | -0,79% | - |
| 09.09.2025 | 30,00 | 30,25 | 29,90 | 29,97 | -0,10% | - |
| 08.09.2025 | 30,05 | 30,11 | 29,78 | 30,00 | 0,32% | - |
| 05.09.2025 | 29,47 | 30,27 | 29,47 | 29,91 | 1,91% | - |
| 04.09.2025 | 29,24 | 29,73 | 29,24 | 29,35 | 0,83% | - |
| 03.09.2025 | 29,31 | 29,71 | 29,04 | 29,11 | 0,07% | - |
| 02.09.2025 | 29,15 | 29,80 | 28,96 | 29,09 | 0,12% | - |
| 01.09.2025 | 29,67 | 29,68 | 29,04 | 29,05 | -1,37% | - |
| 29.08.2025 | 29,87 | 29,87 | 29,38 | 29,45 | -1,62% | - |
| 28.08.2025 | 30,62 | 31,33 | 29,92 | 29,94 | -1,84% | - |
| 27.08.2025 | 28,83 | 30,60 | 28,80 | 30,50 | 5,50% | - |
| 26.08.2025 | 29,44 | 29,80 | 28,83 | 28,91 | -2,48% | - |
| 25.08.2025 | 29,30 | 29,84 | 29,30 | 29,65 | 0,81% | - |
| 22.08.2025 | 28,51 | 29,46 | 28,51 | 29,41 | 3,04% | - |
| 21.08.2025 | 28,63 | 28,77 | 28,41 | 28,54 | -0,22% | - |
| 20.08.2025 | 28,45 | 28,86 | 28,45 | 28,60 | -0,02% | - |
| 19.08.2025 | 27,45 | 28,61 | 27,43 | 28,61 | 4,50% | - |
| 18.08.2025 | 28,11 | 28,14 | 27,35 | 27,38 | -3,07% | - |
| 15.08.2025 | 28,52 | 28,52 | 28,20 | 28,24 | -0,34% | - |
| 14.08.2025 | 28,52 | 28,66 | 28,33 | 28,34 | -0,73% | - |
| 13.08.2025 | 28,58 | 28,61 | 28,40 | 28,55 | -0,15% | - |
| 12.08.2025 | 28,51 | 28,66 | 28,19 | 28,59 | 0,18% | - |
| 11.08.2025 | 28,96 | 29,33 | 28,49 | 28,54 | -1,37% | - |
| 08.08.2025 | 28,97 | 29,14 | 28,67 | 28,94 | -0,49% | - |
| 07.08.2025 | 29,00 | 29,64 | 28,99 | 29,08 | 0,08% | - |
| 06.08.2025 | 28,91 | 29,27 | 28,82 | 29,06 | 0,51% | - |
| 05.08.2025 | 29,30 | 29,34 | 28,70 | 28,91 | -0,61% | - |
| 04.08.2025 | 27,51 | 29,80 | 27,51 | 29,09 | 1,31% | - |
| 01.08.2025 | 29,17 | 29,17 | 28,58 | 28,71 | -3,97% | - |
| 31.07.2025 | 30,20 | 30,20 | 29,79 | 29,90 | -0,83% | - |
| 30.07.2025 | 30,24 | 30,65 | 30,14 | 30,15 | -0,15% | - |
| 29.07.2025 | 31,31 | 31,31 | 30,19 | 30,20 | -3,92% | - |
| 28.07.2025 | 31,82 | 32,41 | 31,21 | 31,43 | -3,53% | - |
| 25.07.2025 | 32,22 | 32,76 | 31,67 | 32,58 | 0,64% | - |
| 24.07.2025 | 31,80 | 32,46 | 31,51 | 32,37 | 2,94% | - |
| 23.07.2025 | 30,12 | 31,45 | 30,07 | 31,45 | 6,14% | - |
| 22.07.2025 | 28,82 | 29,83 | 28,82 | 29,63 | 2,34% | - |
| 21.07.2025 | 28,70 | 29,07 | 28,68 | 28,95 | 0,70% | - |
| 18.07.2025 | 29,08 | 29,36 | 28,71 | 28,75 | -1,00% | - |
| 17.07.2025 | 26,78 | 29,80 | 26,78 | 29,04 | 2,41% | - |
| 16.07.2025 | 28,28 | 28,61 | 28,05 | 28,35 | 0,21% | - |
| 15.07.2025 | 28,21 | 28,75 | 28,19 | 28,30 | 0,57% | - |
| 14.07.2025 | 28,07 | 28,16 | 27,67 | 28,14 | -0,53% | - |
| 11.07.2025 | 28,49 | 28,51 | 28,10 | 28,29 | -0,86% | - |
| 10.07.2025 | 28,08 | 28,53 | 27,96 | 28,53 | 2,57% | - |
| 09.07.2025 | 27,78 | 28,19 | 27,59 | 27,82 | 0,79% | - |
| 08.07.2025 | 26,89 | 27,60 | 26,74 | 27,60 | 3,14% | - |
| 07.07.2025 | 27,01 | 27,02 | 26,68 | 26,76 | -0,54% | - |
| 04.07.2025 | 26,98 | 27,00 | 26,69 | 26,90 | -0,37% | - |
| 03.07.2025 | 27,64 | 27,64 | 26,97 | 27,01 | -1,15% | - |
| 02.07.2025 | 26,71 | 27,32 | 26,70 | 27,32 | 3,15% | - |
| 01.07.2025 | 26,68 | 26,68 | 26,22 | 26,49 | -0,79% | - |
| 30.06.2025 | 27,22 | 27,22 | 26,55 | 26,70 | -1,13% | - |
| 27.06.2025 | 26,89 | 27,17 | 26,87 | 27,00 | 1,47% | - |
| 26.06.2025 | 26,71 | 26,90 | 26,52 | 26,61 | -0,10% | - |
| 25.06.2025 | 27,24 | 27,24 | 26,40 | 26,64 | -2,07% | - |
| 24.06.2025 | 27,69 | 27,69 | 27,14 | 27,20 | 0,70% | - |