39,460€
-0,88%
Echtzeit-Aktienkurs SWATCH GRP AG NAM.SF 0,45
Bid:
Ask:
Aktienkurse zur SWATCH GRP AG NAM.SF 0,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,84 | 40,77 | 39,45 | 39,46 | -0,88% | 840,00 |
| 11.11.2026 | 39,26 | 39,85 | 39,14 | 39,81 | 1,58% | 4.158,00 |
| 10.11.2026 | 38,49 | 39,61 | 38,45 | 39,19 | 1,77% | - |
| 09.11.2026 | 38,29 | 38,61 | 37,50 | 38,51 | 0,79% | 62,00 |
| 06.11.2026 | 37,91 | 38,41 | 37,40 | 38,21 | 0,79% | 58,00 |
| 05.11.2026 | 39,31 | 39,98 | 37,81 | 37,91 | -3,81% | 264,00 |
| 04.11.2026 | 38,11 | 39,43 | 37,96 | 39,41 | 3,85% | - |
| 03.11.2026 | 37,81 | 39,12 | 37,71 | 37,95 | -0,42% | 308,00 |
| 02.11.2026 | 37,65 | 38,49 | 37,11 | 38,11 | 1,60% | - |
| 30.10.2026 | 36,41 | 37,61 | 36,35 | 37,51 | 2,80% | 6,00 |
| 29.10.2026 | 36,16 | 37,02 | 36,04 | 36,49 | 0,77% | 13,00 |
| 28.10.2026 | 35,99 | 36,39 | 35,77 | 36,21 | 0,17% | 8,00 |
| 27.10.2026 | 35,76 | 36,37 | 35,51 | 36,15 | 1,12% | 220,00 |
| 26.10.2026 | 35,11 | 36,36 | 35,11 | 35,75 | 1,13% | - |
| 23.10.2026 | 37,31 | 37,41 | 35,14 | 35,35 | -5,25% | 229,00 |
| 22.10.2026 | 37,51 | 37,83 | 37,15 | 37,31 | -1,32% | 15,00 |
| 21.10.2026 | 38,28 | 38,54 | 37,65 | 37,81 | -1,25% | 14,00 |
| 20.10.2026 | 37,55 | 38,31 | 37,51 | 38,29 | 1,81% | - |
| 19.10.2026 | 37,85 | 37,91 | 37,46 | 37,61 | -0,21% | - |
| 16.10.2026 | 38,11 | 38,36 | 37,59 | 37,69 | -0,95% | 58,00 |
| 15.10.2026 | 38,01 | 38,05 | 38,01 | 38,05 | 3,65% | - |
| 14.10.2026 | 36,46 | 37,36 | 36,39 | 36,71 | 0,55% | 14,00 |
| 13.10.2026 | 36,36 | 36,76 | 36,05 | 36,51 | 0,14% | - |
| 12.10.2026 | 36,99 | 37,22 | 36,28 | 36,46 | -1,22% | - |
| 09.10.2026 | 36,96 | 37,39 | 36,76 | 36,91 | 0,33% | 14,00 |
| 08.10.2026 | 37,61 | 37,85 | 36,60 | 36,79 | -2,54% | - |
| 07.10.2026 | 37,68 | 38,36 | 37,29 | 37,75 | 0,13% | - |
| 06.10.2026 | 38,04 | 38,65 | 37,69 | 37,70 | -1,02% | 13,00 |
| 05.10.2026 | 37,96 | 38,60 | 37,56 | 38,09 | -0,57% | 56,00 |
| 02.10.2026 | 38,60 | 38,92 | 38,15 | 38,31 | -0,65% | - |
| 01.10.2026 | 38,56 | 38,67 | 38,07 | 38,56 | 0,13% | - |
| 30.09.2026 | 39,44 | 39,63 | 38,44 | 38,51 | -2,16% | 84,00 |
| 29.09.2026 | 38,29 | 39,61 | 38,24 | 39,36 | 2,39% | 15,00 |
| 28.09.2026 | 37,86 | 38,71 | 37,79 | 38,44 | 1,00% | 84,00 |
| 25.09.2026 | 38,01 | 38,37 | 37,68 | 38,06 | 0,69% | - |
| 24.09.2026 | 37,46 | 38,11 | 37,39 | 37,80 | 0,77% | - |
| 23.09.2026 | 37,15 | 37,66 | 36,84 | 37,51 | 1,08% | 20,00 |
| 22.09.2026 | 36,79 | 37,73 | 36,71 | 37,11 | 0,71% | 16,00 |
| 21.09.2026 | 36,61 | 37,16 | 36,61 | 36,85 | 1,07% | 130,00 |
| 18.09.2026 | 36,55 | 36,81 | 36,33 | 36,46 | -0,27% | - |
| 17.09.2026 | 36,21 | 36,95 | 35,84 | 36,56 | 1,56% | 140,00 |
| 16.09.2026 | 36,11 | 36,33 | 35,61 | 36,00 | -0,14% | 286,00 |
| 15.09.2026 | 36,69 | 36,71 | 35,75 | 36,05 | -1,80% | 381,00 |
| 14.09.2026 | 37,11 | 37,42 | 36,59 | 36,71 | -1,45% | 58,00 |
| 11.09.2026 | 37,11 | 37,66 | 37,00 | 37,25 | 0,92% | - |
| 10.09.2026 | 37,21 | 37,31 | 36,60 | 36,91 | -0,32% | 500,00 |
| 09.09.2026 | 37,91 | 37,96 | 36,95 | 37,03 | -2,32% | - |
| 08.09.2026 | 38,51 | 38,56 | 37,89 | 37,91 | -1,66% | - |
| 07.09.2026 | 38,61 | 38,89 | 38,31 | 38,55 | -0,36% | 12,00 |
| 04.09.2026 | 38,31 | 38,91 | 38,25 | 38,69 | 0,86% | - |
| 03.09.2026 | 38,45 | 38,51 | 37,57 | 38,36 | -0,26% | 27,00 |
| 02.09.2026 | 38,53 | 39,04 | 38,02 | 38,46 | -0,18% | - |
| 01.09.2026 | 39,15 | 39,29 | 38,16 | 38,53 | -1,48% | - |
| 31.08.2026 | 39,16 | 39,74 | 39,05 | 39,11 | -0,10% | 14,00 |
| 28.08.2026 | 39,05 | 39,88 | 39,03 | 39,15 | 0,33% | 25,00 |
| 27.08.2026 | 39,75 | 39,75 | 38,69 | 39,02 | -1,49% | 84,00 |
| 26.08.2026 | 39,35 | 40,15 | 39,35 | 39,61 | 0,51% | - |
| 25.08.2026 | 39,65 | 39,65 | 39,11 | 39,41 | -0,38% | 87,00 |
| 24.08.2026 | 39,71 | 40,25 | 39,47 | 39,56 | -0,38% | 105,00 |
| 21.08.2026 | 39,75 | 40,00 | 39,43 | 39,71 | 0,25% | 15,00 |
| 20.08.2026 | 39,05 | 40,36 | 38,99 | 39,61 | 1,05% | - |
| 19.08.2026 | 38,81 | 39,35 | 38,60 | 39,20 | -1,90% | - |
| 05.05.2026 | 39,16 | 40,02 | 38,91 | 39,96 | 2,30% | 19,00 |
| 04.05.2026 | 39,63 | 39,92 | 38,86 | 39,06 | -1,19% | 52,00 |
| 30.04.2026 | 38,76 | 39,87 | 38,53 | 39,53 | 1,59% | - |
| 29.04.2026 | 39,51 | 39,56 | 38,75 | 38,91 | -1,07% | 14,00 |
| 28.04.2026 | 39,86 | 40,23 | 39,21 | 39,33 | -1,50% | 20,00 |
| 27.04.2026 | 39,80 | 40,19 | 39,54 | 39,93 | -0,10% | - |
| 24.04.2026 | 39,95 | 40,15 | 39,32 | 39,97 | 0,13% | 377,00 |
| 23.04.2026 | 39,87 | 40,35 | 39,25 | 39,92 | -0,62% | - |
| 22.04.2026 | 40,86 | 40,87 | 39,99 | 40,17 | -0,59% | 87,00 |
| 21.04.2026 | 40,81 | 41,17 | 40,30 | 40,41 | -0,86% | 15,00 |
| 20.04.2026 | 41,11 | 41,23 | 40,19 | 40,76 | -2,04% | 1.150,00 |
| 17.04.2026 | 40,01 | 41,93 | 39,91 | 41,61 | 4,26% | 255,00 |
| 16.04.2026 | 39,26 | 40,11 | 39,23 | 39,91 | 2,05% | - |
| 15.04.2026 | 40,63 | 40,79 | 38,91 | 39,11 | -4,12% | 150,00 |
| 14.04.2026 | 40,65 | 40,97 | 40,23 | 40,79 | 0,27% | 14,00 |
| 13.04.2026 | 39,91 | 40,69 | 39,80 | 40,68 | 0,59% | 414,00 |
| 10.04.2026 | 40,09 | 41,10 | 39,99 | 40,44 | 0,95% | 353,00 |
| 09.04.2026 | 39,87 | 40,21 | 39,45 | 40,06 | -0,10% | 427,00 |
| 08.04.2026 | 39,98 | 40,13 | 39,28 | 40,10 | 4,43% | 560,00 |
| 07.04.2026 | 38,23 | 39,13 | 37,83 | 38,40 | 0,00% | 82,00 |
| 02.04.2026 | 38,02 | 38,51 | 37,60 | 38,40 | -0,65% | - |
| 01.04.2026 | 38,45 | 38,79 | 38,07 | 38,65 | 0,99% | - |
| 31.03.2026 | 37,73 | 38,35 | 37,26 | 38,27 | 2,68% | 311,00 |
| 30.03.2026 | 37,17 | 37,65 | 36,57 | 37,27 | 0,49% | 14,00 |
| 27.03.2026 | 38,08 | 38,11 | 37,05 | 37,09 | -2,37% | - |
| 26.03.2026 | 37,95 | 38,54 | 37,75 | 37,99 | -0,50% | 350,00 |
| 25.03.2026 | 37,98 | 38,56 | 37,53 | 38,18 | 0,39% | - |
| 24.03.2026 | 37,37 | 38,15 | 37,18 | 38,03 | 0,90% | 232,00 |
| 23.03.2026 | 36,27 | 38,08 | 36,00 | 37,69 | 2,64% | 16,00 |
| 20.03.2026 | 35,99 | 36,99 | 35,87 | 36,72 | 1,97% | 1.250,00 |
| 19.03.2026 | 36,32 | 36,60 | 35,61 | 36,01 | -0,83% | 237,00 |
| 18.03.2026 | 38,65 | 39,20 | 36,27 | 36,31 | -5,44% | 30,00 |
| 17.03.2026 | 37,65 | 38,62 | 37,43 | 38,40 | 1,40% | - |
| 16.03.2026 | 37,15 | 38,07 | 36,90 | 37,87 | 3,08% | 78,00 |
| 13.03.2026 | 37,49 | 37,87 | 36,50 | 36,74 | -1,95% | - |
| 12.03.2026 | 37,32 | 37,80 | 37,28 | 37,47 | -0,53% | 234,00 |
| 11.03.2026 | 37,43 | 37,79 | 37,02 | 37,67 | 0,94% | 164,00 |
| 10.03.2026 | 37,59 | 37,95 | 37,25 | 37,32 | -0,88% | - |