196,725€
3,70%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 189,23 | 197,08 | 188,77 | 196,73 | 3,70% | 58,00 |
| 29.10.2026 | 187,73 | 191,15 | 187,05 | 189,70 | 1,08% | 13,00 |
| 28.10.2026 | 187,48 | 188,83 | 185,13 | 187,68 | -0,27% | 676,00 |
| 27.10.2026 | 185,38 | 188,58 | 184,13 | 188,18 | 1,44% | - |
| 26.10.2026 | 185,05 | 188,65 | 184,15 | 185,50 | 0,90% | - |
| 23.10.2026 | 194,20 | 194,70 | 182,25 | 183,85 | -5,48% | - |
| 22.10.2026 | 196,18 | 197,52 | 193,40 | 194,50 | -1,63% | 60,00 |
| 21.10.2026 | 199,98 | 200,10 | 196,88 | 197,73 | -1,10% | 69,00 |
| 20.10.2026 | 196,10 | 200,18 | 195,80 | 199,93 | 1,91% | - |
| 19.10.2026 | 197,95 | 198,15 | 195,80 | 196,18 | -0,38% | 16,00 |
| 16.10.2026 | 199,65 | 200,55 | 196,43 | 196,93 | -1,19% | 58,00 |
| 15.10.2026 | 199,18 | 199,33 | 199,10 | 199,30 | 3,82% | - |
| 14.10.2026 | 190,73 | 195,50 | 190,33 | 191,98 | 0,60% | 13,00 |
| 13.10.2026 | 189,43 | 191,08 | 187,45 | 190,83 | 0,77% | 192,00 |
| 12.10.2026 | 191,95 | 191,95 | 188,48 | 189,38 | -1,23% | 126,00 |
| 09.10.2026 | 192,00 | 193,20 | 190,90 | 191,73 | 0,26% | - |
| 08.10.2026 | 194,30 | 194,35 | 188,63 | 191,23 | -2,00% | - |
| 07.10.2026 | 194,58 | 197,80 | 192,40 | 195,13 | 0,28% | 78,00 |
| 06.10.2026 | 196,23 | 199,13 | 194,58 | 194,58 | -0,98% | 84,00 |
| 05.10.2026 | 192,65 | 198,77 | 192,65 | 196,50 | 0,31% | 15,00 |
| 02.10.2026 | 198,18 | 199,45 | 195,20 | 195,90 | -1,01% | - |
| 01.10.2026 | 198,95 | 199,15 | 195,95 | 197,90 | -0,37% | - |
| 30.09.2026 | 203,20 | 204,25 | 198,38 | 198,63 | -2,08% | - |
| 29.09.2026 | 197,08 | 203,75 | 196,73 | 202,85 | 2,54% | 16,00 |
| 28.09.2026 | 193,63 | 198,98 | 193,38 | 197,83 | 1,59% | 16,00 |
| 25.09.2026 | 192,52 | 195,18 | 191,65 | 194,73 | 1,30% | - |
| 24.09.2026 | 190,93 | 193,90 | 190,63 | 192,23 | 0,42% | - |
| 23.09.2026 | 188,48 | 191,48 | 188,25 | 191,43 | 1,57% | 87,00 |
| 22.09.2026 | 188,90 | 193,27 | 188,00 | 188,48 | -0,32% | 519,00 |
| 21.09.2026 | 187,45 | 191,15 | 187,45 | 189,08 | 1,45% | 59,00 |
| 18.09.2026 | 187,13 | 188,20 | 185,68 | 186,38 | -0,27% | 84,00 |
| 17.09.2026 | 184,95 | 188,80 | 182,70 | 186,88 | 1,55% | 533,00 |
| 16.09.2026 | 184,23 | 185,43 | 180,98 | 184,02 | 0,05% | - |
| 15.09.2026 | 186,33 | 186,38 | 181,90 | 183,93 | -1,42% | 84,00 |
| 14.09.2026 | 188,77 | 190,13 | 185,90 | 186,58 | -1,56% | 14,00 |
| 11.09.2026 | 188,38 | 191,35 | 187,68 | 189,52 | 1,15% | - |
| 10.09.2026 | 189,48 | 190,18 | 185,90 | 187,38 | -0,74% | 16,00 |
| 09.09.2026 | 192,73 | 192,77 | 187,33 | 188,77 | -1,95% | 80,00 |
| 08.09.2026 | 196,95 | 196,98 | 192,43 | 192,52 | -2,33% | 2,00 |
| 07.09.2026 | 196,85 | 197,55 | 193,85 | 197,13 | -0,11% | - |
| 04.09.2026 | 195,35 | 198,48 | 194,85 | 197,35 | 1,06% | 17,00 |
| 03.09.2026 | 196,08 | 196,45 | 190,90 | 195,27 | -0,42% | - |
| 02.09.2026 | 196,35 | 198,38 | 193,33 | 196,10 | -0,22% | 800,00 |
| 01.09.2026 | 199,40 | 199,95 | 194,02 | 196,52 | -1,32% | - |
| 31.08.2026 | 199,18 | 202,05 | 198,80 | 199,15 | 0,01% | 315,00 |
| 28.08.2026 | 199,00 | 202,95 | 198,93 | 199,13 | 0,13% | 192,00 |
| 27.08.2026 | 202,50 | 202,90 | 196,85 | 198,88 | -1,38% | 700,00 |
| 26.08.2026 | 200,38 | 204,10 | 200,27 | 201,65 | 0,45% | 28,00 |
| 25.08.2026 | 200,90 | 201,50 | 198,70 | 200,75 | 0,00% | 174,00 |
| 24.08.2026 | 201,45 | 204,60 | 199,83 | 200,75 | -0,69% | 37,00 |
| 21.08.2026 | 200,45 | 203,25 | 200,20 | 202,15 | 1,07% | 30,00 |
| 20.08.2026 | 197,52 | 204,25 | 197,10 | 200,00 | 0,88% | 65,00 |
| 19.08.2026 | 195,43 | 198,80 | 194,83 | 198,25 | -0,46% | 60,00 |
| 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% | - |