43,160€
-1,60%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 36,08 | 37,89 | 35,91 | 37,65 | 1,51% | - |
| 06.03.2026 | 37,98 | 38,13 | 36,65 | 37,09 | -1,67% | - |
| 05.03.2026 | 38,06 | 38,62 | 37,40 | 37,72 | -1,75% | 182,00 |
| 04.03.2026 | 38,49 | 38,75 | 37,86 | 38,39 | -0,85% | - |
| 03.03.2026 | 38,99 | 39,05 | 37,82 | 38,72 | -1,83% | 13.814,00 |
| 02.03.2026 | 41,39 | 41,61 | 39,16 | 39,44 | -6,34% | 553,00 |
| 27.02.2026 | 43,29 | 43,53 | 41,55 | 42,11 | -2,73% | - |
| 26.02.2026 | 42,71 | 43,89 | 42,43 | 43,29 | 1,14% | 112,00 |
| 25.02.2026 | 43,40 | 43,50 | 42,52 | 42,80 | -1,47% | 58,00 |
| 24.02.2026 | 42,58 | 43,63 | 42,44 | 43,44 | 2,12% | 104,00 |
| 23.02.2026 | 42,49 | 43,15 | 42,26 | 42,54 | -0,44% | 32,00 |
| 20.02.2026 | 42,18 | 43,23 | 42,11 | 42,73 | 1,52% | 1.595,00 |
| 19.02.2026 | 42,93 | 43,07 | 41,57 | 42,09 | -1,96% | 384,00 |
| 18.02.2026 | 42,75 | 43,19 | 42,47 | 42,93 | 0,61% | 23,00 |
| 17.02.2026 | 42,41 | 42,99 | 42,27 | 42,67 | 0,35% | 209,00 |
| 16.02.2026 | 42,69 | 42,79 | 42,33 | 42,52 | -0,30% | 389,00 |
| 13.02.2026 | 42,78 | 42,90 | 41,78 | 42,65 | -0,37% | 140,00 |
| 12.02.2026 | 43,15 | 43,53 | 42,47 | 42,81 | -0,56% | 338,00 |
| 11.02.2026 | 43,37 | 43,42 | 42,58 | 43,05 | -0,55% | - |
| 10.02.2026 | 42,15 | 43,71 | 42,15 | 43,29 | 2,56% | 346,00 |
| 09.02.2026 | 42,07 | 42,66 | 41,82 | 42,21 | 0,38% | 26,00 |
| 06.02.2026 | 41,07 | 42,24 | 40,13 | 42,05 | 2,61% | 784,00 |
| 05.02.2026 | 41,34 | 41,36 | 40,67 | 40,98 | -0,58% | - |
| 04.02.2026 | 40,27 | 41,36 | 39,86 | 41,22 | 2,41% | 227,00 |
| 03.02.2026 | 38,97 | 40,70 | 38,95 | 40,25 | 3,60% | 12,00 |
| 02.02.2026 | 39,49 | 40,63 | 38,47 | 38,85 | -2,78% | 352,00 |
| 30.01.2026 | 35,87 | 40,19 | 35,87 | 39,96 | 11,65% | 863,00 |
| 29.01.2026 | 36,75 | 37,34 | 35,43 | 35,79 | -2,29% | 15,00 |
| 28.01.2026 | 36,64 | 37,07 | 35,59 | 36,63 | 0,52% | - |
| 27.01.2026 | 36,26 | 36,91 | 36,13 | 36,44 | 0,80% | 40,00 |
| 26.01.2026 | 36,29 | 36,48 | 35,87 | 36,15 | -0,41% | 43,00 |
| 23.01.2026 | 36,71 | 36,71 | 36,02 | 36,30 | -1,25% | 742,00 |
| 22.01.2026 | 35,96 | 37,09 | 35,96 | 36,76 | 0,66% | 543,00 |
| 21.01.2026 | 35,92 | 36,71 | 35,83 | 36,52 | 1,81% | 94,00 |
| 20.01.2026 | 36,43 | 36,52 | 35,69 | 35,87 | -1,81% | 130,00 |
| 19.01.2026 | 36,94 | 36,94 | 36,18 | 36,53 | -1,80% | 528,00 |
| 16.01.2026 | 38,39 | 38,45 | 36,97 | 37,20 | -2,92% | 352,00 |
| 15.01.2026 | 39,70 | 40,93 | 38,17 | 38,32 | -2,17% | 1.080,00 |
| 14.01.2026 | 38,24 | 39,42 | 38,23 | 39,17 | 2,43% | 44,00 |
| 13.01.2026 | 38,39 | 38,53 | 37,97 | 38,24 | -0,36% | - |
| 12.01.2026 | 38,33 | 38,65 | 37,84 | 38,38 | 0,08% | 1.256,00 |
| 09.01.2026 | 38,19 | 39,00 | 38,15 | 38,35 | 0,31% | 29,00 |
| 08.01.2026 | 38,06 | 38,54 | 37,44 | 38,23 | 0,18% | 666,00 |
| 07.01.2026 | 39,03 | 39,05 | 37,40 | 38,16 | -2,13% | 211,00 |
| 06.01.2026 | 37,65 | 39,07 | 37,13 | 38,99 | 3,72% | 35,00 |
| 05.01.2026 | 37,65 | 38,27 | 37,04 | 37,59 | 0,29% | 243,00 |
| 02.01.2026 | 36,95 | 37,50 | 36,91 | 37,48 | 1,00% | 124,00 |
| 30.12.2025 | 36,86 | 37,56 | 36,75 | 37,11 | 0,60% | - |
| 29.12.2025 | 37,11 | 37,49 | 36,55 | 36,89 | -0,49% | 30,00 |
| 23.12.2025 | 36,97 | 37,26 | 36,72 | 37,07 | 0,38% | 24,00 |
| 22.12.2025 | 36,65 | 37,15 | 36,58 | 36,93 | 0,98% | 239,00 |
| 19.12.2025 | 36,79 | 36,87 | 36,17 | 36,57 | -0,52% | - |
| 18.12.2025 | 36,51 | 36,92 | 36,08 | 36,76 | 0,93% | 6,00 |
| 17.12.2025 | 36,49 | 36,58 | 36,15 | 36,42 | -0,14% | - |
| 16.12.2025 | 35,45 | 36,50 | 35,43 | 36,47 | 2,30% | - |
| 15.12.2025 | 35,55 | 36,47 | 35,47 | 35,65 | 0,62% | 21,00 |
| 12.12.2025 | 35,37 | 36,19 | 35,23 | 35,43 | 0,34% | 12,00 |
| 11.12.2025 | 35,43 | 35,64 | 35,26 | 35,31 | -0,84% | - |
| 10.12.2025 | 34,99 | 35,67 | 34,84 | 35,61 | 0,34% | - |
| 09.12.2025 | 35,65 | 35,70 | 35,17 | 35,49 | -0,17% | - |
| 08.12.2025 | 36,29 | 36,33 | 35,44 | 35,55 | -2,09% | 34,00 |
| 05.12.2025 | 36,39 | 36,44 | 35,72 | 36,31 | -0,06% | - |