32,058CHF
-0,58%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 32,05 | 32,13 | 31,93 | 32,06 | -0,57% | - |
| 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% | - |
| 27.09.2024 | 33,96 | 36,04 | 33,96 | 35,98 | 3,23% | - |
| 26.09.2024 | 31,13 | 35,68 | 31,13 | 34,85 | 12,64% | - |
| 25.09.2024 | 30,31 | 31,05 | 30,25 | 30,94 | 1,62% | - |
| 24.09.2024 | 29,38 | 30,65 | 29,38 | 30,45 | 2,24% | - |
| 23.09.2024 | 30,26 | 30,26 | 29,41 | 29,78 | -0,90% | - |
| 20.09.2024 | 30,70 | 30,70 | 29,75 | 30,05 | -3,52% | - |
| 19.09.2024 | 30,44 | 31,78 | 30,43 | 31,14 | 3,04% | - |
| 18.09.2024 | 30,36 | 30,51 | 30,12 | 30,22 | -0,65% | - |
| 17.09.2024 | 30,53 | 30,55 | 30,16 | 30,42 | -0,31% | - |
| 16.09.2024 | 30,74 | 30,88 | 30,45 | 30,52 | -1,07% | - |
| 13.09.2024 | 30,65 | 31,02 | 30,64 | 30,85 | 0,58% | - |
| 12.09.2024 | 31,09 | 31,20 | 30,48 | 30,67 | -0,47% | - |
| 11.09.2024 | 30,88 | 31,17 | 30,70 | 30,81 | -0,27% | - |
| 10.09.2024 | 31,53 | 31,53 | 30,81 | 30,90 | -1,79% | - |
| 09.09.2024 | 32,67 | 32,68 | 31,31 | 31,46 | -3,60% | - |
| 06.09.2024 | 32,99 | 33,00 | 32,55 | 32,63 | -1,61% | - |
| 05.09.2024 | 33,48 | 33,48 | 33,06 | 33,17 | -1,38% | - |
| 04.09.2024 | 34,41 | 34,47 | 33,22 | 33,63 | -2,88% | - |
| 03.09.2024 | 35,02 | 35,20 | 34,54 | 34,63 | -1,09% | - |
| 02.09.2024 | 35,45 | 35,45 | 34,79 | 35,01 | -1,32% | - |
| 30.08.2024 | 35,48 | 35,70 | 35,37 | 35,48 | 0,08% | - |
| 29.08.2024 | 35,39 | 35,75 | 35,34 | 35,45 | 0,08% | - |
| 28.08.2024 | 35,93 | 35,95 | 35,37 | 35,43 | -1,44% | - |
| 27.08.2024 | 36,20 | 36,33 | 35,94 | 35,94 | -0,66% | - |
| 26.08.2024 | 35,87 | 36,23 | 35,87 | 36,18 | 0,57% | - |
| 23.08.2024 | 35,68 | 36,02 | 35,65 | 35,98 | 0,98% | - |
| 22.08.2024 | 35,40 | 35,90 | 35,40 | 35,63 | 0,60% | - |
| 21.08.2024 | 35,37 | 35,71 | 35,36 | 35,42 | -0,07% | - |
| 20.08.2024 | 36,41 | 36,41 | 34,98 | 35,44 | -2,72% | - |
| 19.08.2024 | 36,06 | 36,67 | 36,06 | 36,44 | 0,89% | - |
| 16.08.2024 | 36,66 | 36,85 | 36,11 | 36,11 | -1,33% | - |
| 15.08.2024 | 36,52 | 36,72 | 36,16 | 36,60 | 0,61% | - |
| 14.08.2024 | 36,13 | 36,57 | 36,12 | 36,38 | 1,04% | - |
| 13.08.2024 | 35,16 | 36,18 | 35,16 | 36,00 | 2,14% | - |
| 12.08.2024 | 35,27 | 35,59 | 35,20 | 35,25 | -0,06% | - |
| 09.08.2024 | 35,08 | 35,66 | 35,06 | 35,27 | 0,31% | - |