233,800€
7,59%
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 | 194,43 | 199,43 | 193,80 | 199,18 | 2,72% | 2.700,00 |
| 04.05.2026 | 196,48 | 200,25 | 192,98 | 193,90 | -1,52% | 135,00 |
| 30.04.2026 | 192,70 | 198,52 | 191,65 | 196,90 | 1,76% | - |
| 29.04.2026 | 196,70 | 196,85 | 192,95 | 193,50 | -1,11% | 92,00 |
| 28.04.2026 | 198,93 | 200,60 | 195,35 | 195,68 | -1,83% | - |
| 27.04.2026 | 198,08 | 199,93 | 197,33 | 199,33 | 0,37% | - |
| 24.04.2026 | 198,13 | 199,48 | 194,85 | 198,60 | 0,35% | 56,00 |
| 23.04.2026 | 197,83 | 200,10 | 195,02 | 197,90 | -0,80% | - |
| 22.04.2026 | 202,55 | 202,85 | 198,48 | 199,50 | -0,51% | 25,00 |
| 21.04.2026 | 201,80 | 203,95 | 200,13 | 200,52 | -0,46% | 55,00 |
| 20.04.2026 | 203,00 | 204,95 | 199,38 | 201,45 | -1,88% | 700,00 |
| 17.04.2026 | 197,52 | 208,15 | 197,23 | 205,30 | 4,15% | - |
| 16.04.2026 | 194,90 | 198,93 | 194,30 | 197,13 | 1,60% | - |
| 15.04.2026 | 201,45 | 201,95 | 193,25 | 194,02 | -4,11% | 400,00 |
| 14.04.2026 | 201,30 | 203,10 | 199,40 | 202,35 | 0,37% | - |
| 13.04.2026 | 199,30 | 201,70 | 198,10 | 201,60 | -0,15% | 162,00 |
| 10.04.2026 | 200,08 | 204,95 | 199,48 | 201,90 | 1,01% | - |
| 09.04.2026 | 199,52 | 200,75 | 196,88 | 199,88 | -0,17% | 65,00 |
| 08.04.2026 | 196,68 | 200,48 | 196,55 | 200,23 | 5,95% | 588,00 |
| 07.04.2026 | 190,48 | 195,15 | 186,88 | 188,98 | -1,43% | 13,00 |
| 02.04.2026 | 188,00 | 191,93 | 187,83 | 191,73 | -0,53% | - |
| 01.04.2026 | 190,58 | 194,90 | 189,60 | 192,75 | 1,80% | - |
| 31.03.2026 | 187,50 | 189,93 | 185,55 | 189,35 | 2,06% | 87,00 |
| 30.03.2026 | 184,52 | 187,27 | 181,43 | 185,52 | 0,72% | 14,00 |
| 27.03.2026 | 189,40 | 190,18 | 184,18 | 184,20 | -2,48% | - |
| 26.03.2026 | 189,23 | 191,98 | 187,85 | 188,88 | -0,80% | - |
| 25.03.2026 | 189,77 | 192,27 | 188,40 | 190,40 | 0,28% | - |
| 24.03.2026 | 187,08 | 190,52 | 185,98 | 189,88 | 0,58% | - |
| 23.03.2026 | 180,60 | 190,73 | 180,05 | 188,77 | 3,20% | 188,00 |
| 20.03.2026 | 184,08 | 185,88 | 180,88 | 182,93 | -0,54% | 261,00 |
| 19.03.2026 | 181,08 | 188,18 | 177,98 | 183,93 | 1,97% | 380,00 |
| 18.03.2026 | 194,15 | 197,00 | 180,23 | 180,38 | -6,46% | - |
| 17.03.2026 | 190,15 | 193,73 | 188,65 | 192,83 | 0,68% | - |
| 16.03.2026 | 188,80 | 192,73 | 187,48 | 191,52 | 2,45% | 145,00 |
| 13.03.2026 | 189,35 | 192,60 | 184,80 | 186,95 | -1,27% | 143,00 |
| 12.03.2026 | 189,02 | 191,23 | 188,65 | 189,35 | -0,82% | 115,00 |
| 11.03.2026 | 189,02 | 191,65 | 187,58 | 190,93 | 1,22% | - |
| 10.03.2026 | 190,33 | 192,83 | 188,30 | 188,63 | -1,00% | - |
| 09.03.2026 | 184,43 | 191,73 | 181,98 | 190,52 | 0,13% | 126,00 |
| 06.03.2026 | 194,38 | 194,60 | 187,25 | 190,27 | -1,51% | - |
| 05.03.2026 | 195,02 | 198,40 | 191,43 | 193,20 | -1,82% | 57,00 |
| 04.03.2026 | 197,63 | 198,83 | 193,27 | 196,77 | -1,03% | 93,00 |
| 03.03.2026 | 199,80 | 200,08 | 193,90 | 198,83 | -1,64% | - |
| 02.03.2026 | 207,25 | 208,85 | 200,35 | 202,15 | -6,35% | - |
| 27.02.2026 | 221,15 | 222,35 | 212,50 | 215,85 | -2,40% | 156,00 |
| 26.02.2026 | 217,95 | 224,10 | 216,65 | 221,15 | 1,19% | - |
| 25.02.2026 | 221,15 | 221,75 | 216,45 | 218,55 | -1,29% | - |
| 24.02.2026 | 217,90 | 222,25 | 216,30 | 221,40 | 1,68% | 204,00 |
| 23.02.2026 | 216,05 | 219,10 | 213,95 | 217,75 | 0,25% | 75,00 |
| 20.02.2026 | 214,05 | 219,90 | 213,75 | 217,20 | 1,54% | - |
| 19.02.2026 | 218,45 | 218,65 | 210,90 | 213,90 | -2,08% | 17,00 |
| 18.02.2026 | 216,35 | 219,20 | 215,25 | 218,45 | 1,11% | 500,00 |
| 17.02.2026 | 214,95 | 218,10 | 214,25 | 216,05 | 0,23% | - |
| 16.02.2026 | 215,50 | 217,70 | 214,45 | 215,55 | 0,02% | 520,00 |
| 13.02.2026 | 215,05 | 215,75 | 209,65 | 215,50 | 0,19% | - |
| 12.02.2026 | 218,85 | 220,20 | 214,80 | 215,10 | -1,49% | - |
| 11.02.2026 | 218,25 | 218,85 | 215,00 | 218,35 | 0,28% | 29,00 |
| 10.02.2026 | 212,00 | 219,90 | 211,90 | 217,75 | 2,45% | 180,00 |
| 09.02.2026 | 211,55 | 214,20 | 209,80 | 212,55 | 0,59% | 505,00 |
| 06.02.2026 | 205,45 | 211,55 | 201,05 | 211,30 | 2,97% | 61,00 |
| 05.02.2026 | 206,50 | 207,05 | 203,45 | 205,20 | -0,34% | 60,00 |
| 04.02.2026 | 201,10 | 206,75 | 199,18 | 205,90 | 2,49% | 48,00 |
| 03.02.2026 | 195,43 | 203,40 | 195,02 | 200,90 | 3,13% | 36,00 |
| 02.02.2026 | 197,30 | 201,85 | 190,73 | 194,80 | -2,27% | 513,00 |
| 30.01.2026 | 178,10 | 200,05 | 177,95 | 199,33 | 12,60% | 530,00 |
| 29.01.2026 | 182,77 | 185,85 | 175,65 | 177,02 | -2,69% | - |
| 28.01.2026 | 182,38 | 184,52 | 176,70 | 181,93 | 0,00% | - |
| 27.01.2026 | 180,40 | 183,45 | 179,23 | 181,93 | 1,15% | 220,00 |
| 26.01.2026 | 179,90 | 180,95 | 177,80 | 179,85 | 0,00% | - |
| 23.01.2026 | 181,48 | 181,48 | 178,58 | 179,85 | -1,05% | 1.160,00 |
| 22.01.2026 | 181,93 | 183,30 | 180,30 | 181,75 | 0,15% | 20,00 |
| 21.01.2026 | 177,68 | 182,33 | 176,85 | 181,48 | 2,35% | 129,00 |
| 20.01.2026 | 179,90 | 180,33 | 176,20 | 177,30 | -1,80% | 540,00 |
| 19.01.2026 | 181,30 | 181,55 | 178,25 | 180,55 | -1,89% | 107,00 |
| 16.01.2026 | 187,63 | 187,98 | 182,23 | 184,02 | -1,71% | - |
| 15.01.2026 | 198,27 | 201,95 | 186,98 | 187,23 | -3,41% | 314,00 |
| 14.01.2026 | 188,10 | 194,70 | 188,10 | 193,83 | 3,07% | 124,00 |
| 13.01.2026 | 187,80 | 189,33 | 186,70 | 188,05 | 0,17% | 17,00 |
| 12.01.2026 | 189,52 | 189,80 | 186,10 | 187,73 | -0,86% | - |
| 09.01.2026 | 187,13 | 191,48 | 184,05 | 189,35 | 1,23% | 180,00 |
| 08.01.2026 | 186,55 | 188,35 | 183,55 | 187,05 | 0,01% | 639,00 |
| 07.01.2026 | 191,52 | 191,88 | 183,93 | 187,02 | -2,43% | 130,00 |
| 06.01.2026 | 185,10 | 192,30 | 182,23 | 191,68 | 3,66% | 674,00 |
| 05.01.2026 | 182,98 | 188,10 | 181,60 | 184,90 | 1,51% | 1.566,00 |
| 02.01.2026 | 180,83 | 182,88 | 180,75 | 182,15 | 0,19% | 86,00 |
| 30.12.2025 | 181,20 | 182,60 | 179,85 | 181,80 | 0,41% | - |
| 29.12.2025 | 181,88 | 184,00 | 179,20 | 181,05 | -0,37% | 204,00 |
| 23.12.2025 | 181,48 | 182,90 | 180,08 | 181,73 | 0,28% | 752,00 |
| 22.12.2025 | 180,68 | 182,52 | 179,93 | 181,23 | 0,39% | 15,00 |
| 19.12.2025 | 181,68 | 182,33 | 178,98 | 180,52 | -0,71% | - |
| 18.12.2025 | 180,08 | 182,58 | 178,33 | 181,83 | 1,24% | 1.521,00 |
| 17.12.2025 | 180,15 | 180,50 | 178,30 | 179,60 | -0,22% | 285,00 |
| 16.12.2025 | 175,58 | 180,25 | 175,48 | 180,00 | 2,23% | 83,00 |
| 15.12.2025 | 176,98 | 180,20 | 175,10 | 176,08 | -0,23% | - |
| 12.12.2025 | 174,10 | 178,48 | 173,48 | 176,48 | 1,61% | - |
| 11.12.2025 | 173,25 | 174,85 | 172,90 | 173,68 | -0,29% | 119,00 |
| 10.12.2025 | 167,02 | 174,45 | 166,73 | 174,18 | 0,11% | 116,00 |
| 09.12.2025 | 173,35 | 174,38 | 172,08 | 173,98 | 0,53% | 60,00 |
| 08.12.2025 | 177,75 | 177,93 | 172,60 | 173,05 | -2,69% | 34,00 |
| 05.12.2025 | 178,25 | 180,18 | 174,55 | 177,83 | -0,04% | - |