190,225€
-0,87%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 194,10 | 194,58 | 187,85 | 190,50 | -0,73% | 4,00 |
| 05.03.2026 | 195,55 | 198,40 | 191,25 | 191,90 | -2,61% | - |
| 04.03.2026 | 199,27 | 199,27 | 193,30 | 197,05 | -1,41% | - |
| 03.03.2026 | 202,10 | 202,10 | 193,95 | 199,88 | -1,27% | - |
| 02.03.2026 | 212,90 | 213,10 | 200,20 | 202,45 | -5,84% | 10,00 |
| 27.02.2026 | 220,90 | 222,30 | 212,55 | 215,00 | -2,67% | 25,00 |
| 26.02.2026 | 219,10 | 224,05 | 217,40 | 220,90 | 0,87% | 6,00 |
| 25.02.2026 | 221,65 | 221,85 | 216,55 | 219,00 | -1,04% | - |
| 24.02.2026 | 218,20 | 222,25 | 216,35 | 221,30 | 1,47% | - |
| 23.02.2026 | 216,05 | 219,05 | 215,40 | 218,10 | 0,44% | - |
| 20.02.2026 | 213,95 | 219,85 | 213,80 | 217,15 | 1,50% | 40,00 |
| 19.02.2026 | 218,00 | 218,65 | 210,90 | 213,95 | -2,24% | - |
| 18.02.2026 | 215,70 | 219,00 | 215,25 | 218,85 | 1,46% | 4,00 |
| 17.02.2026 | 214,40 | 218,15 | 214,05 | 215,70 | 0,28% | - |
| 16.02.2026 | 215,10 | 217,65 | 214,50 | 215,10 | -0,23% | - |
| 13.02.2026 | 214,75 | 215,70 | 209,75 | 215,60 | 0,16% | - |
| 12.02.2026 | 218,95 | 220,30 | 214,55 | 215,25 | -1,40% | 5,00 |
| 11.02.2026 | 218,00 | 218,50 | 215,05 | 218,30 | 0,18% | - |
| 10.02.2026 | 212,25 | 220,00 | 212,00 | 217,90 | 2,54% | 5,00 |
| 09.02.2026 | 211,70 | 214,30 | 209,85 | 212,50 | 0,52% | - |
| 06.02.2026 | 205,35 | 211,70 | 201,15 | 211,40 | 3,05% | 6,00 |
| 05.02.2026 | 206,05 | 207,00 | 203,55 | 205,15 | -0,34% | - |
| 04.02.2026 | 200,85 | 206,80 | 199,20 | 205,85 | 2,54% | 11,00 |
| 03.02.2026 | 194,95 | 203,40 | 194,88 | 200,75 | 2,99% | 70,00 |
| 02.02.2026 | 197,63 | 201,85 | 190,73 | 194,93 | -2,18% | 20,00 |
| 30.01.2026 | 177,15 | 200,05 | 176,95 | 199,27 | 12,68% | 335,00 |
| 29.01.2026 | 182,02 | 185,85 | 175,68 | 176,85 | -3,07% | - |
| 28.01.2026 | 182,15 | 184,52 | 176,70 | 182,45 | 0,29% | - |
| 27.01.2026 | 180,33 | 182,20 | 179,60 | 181,93 | 0,94% | - |
| 26.01.2026 | 179,13 | 180,93 | 177,80 | 180,23 | 0,64% | - |
| 23.01.2026 | 181,68 | 181,73 | 178,58 | 179,08 | -1,39% | 8,00 |
| 22.01.2026 | 182,13 | 183,35 | 180,38 | 181,60 | -0,51% | - |
| 21.01.2026 | 177,02 | 182,68 | 176,98 | 182,52 | 3,15% | - |
| 20.01.2026 | 180,63 | 180,65 | 176,27 | 176,95 | -2,14% | 1,00 |
| 19.01.2026 | 183,93 | 183,93 | 178,38 | 180,83 | -1,58% | - |
| 16.01.2026 | 187,08 | 187,77 | 182,27 | 183,73 | -1,69% | - |
| 15.01.2026 | 194,00 | 202,00 | 186,75 | 186,88 | -3,56% | 216,00 |
| 14.01.2026 | 188,20 | 194,73 | 188,05 | 193,77 | 2,92% | - |
| 13.01.2026 | 187,80 | 189,33 | 186,73 | 188,27 | 0,31% | - |
| 12.01.2026 | 189,18 | 189,80 | 186,13 | 187,70 | -0,87% | - |
| 09.01.2026 | 186,93 | 191,50 | 184,18 | 189,35 | 1,24% | - |
| 08.01.2026 | 186,85 | 188,27 | 183,60 | 187,02 | -0,12% | 6,00 |
| 07.01.2026 | 191,43 | 191,77 | 184,05 | 187,25 | -2,22% | - |
| 06.01.2026 | 185,08 | 192,30 | 182,23 | 191,50 | 3,50% | 40,00 |
| 05.01.2026 | 182,38 | 188,08 | 181,80 | 185,02 | 1,44% | - |
| 02.01.2026 | 180,88 | 182,48 | 180,33 | 182,40 | 0,26% | 5,00 |
| 30.12.2025 | 180,98 | 181,98 | 180,00 | 181,93 | 0,50% | - |
| 29.12.2025 | 181,63 | 183,98 | 179,20 | 181,02 | -0,22% | 1,00 |
| 23.12.2025 | 181,20 | 182,90 | 180,08 | 181,43 | 0,15% | - |
| 22.12.2025 | 180,27 | 182,52 | 180,05 | 181,15 | 0,40% | - |
| 19.12.2025 | 182,18 | 182,88 | 178,98 | 180,43 | -1,01% | - |
| 18.12.2025 | 179,65 | 182,85 | 178,38 | 182,27 | 1,49% | 6,00 |
| 17.12.2025 | 180,08 | 180,50 | 178,35 | 179,60 | -0,26% | - |
| 16.12.2025 | 176,02 | 180,33 | 175,50 | 180,08 | 2,33% | - |
| 15.12.2025 | 176,75 | 180,23 | 175,10 | 175,98 | -0,40% | - |
| 12.12.2025 | 174,02 | 178,43 | 173,50 | 176,68 | 1,49% | 140,00 |
| 11.12.2025 | 174,65 | 174,65 | 172,93 | 174,08 | -0,30% | - |
| 10.12.2025 | 173,63 | 174,65 | 166,48 | 174,60 | 0,50% | 40,00 |
| 09.12.2025 | 172,77 | 174,35 | 172,15 | 173,73 | 0,55% | - |
| 08.12.2025 | 177,33 | 177,90 | 172,60 | 172,77 | -2,62% | - |
| 05.12.2025 | 178,13 | 179,90 | 174,58 | 177,43 | -0,34% | - |
| 04.12.2025 | 177,73 | 178,40 | 174,93 | 178,02 | 0,25% | - |
| 03.12.2025 | 178,08 | 178,45 | 174,18 | 177,58 | -0,20% | - |
| 02.12.2025 | 177,52 | 178,52 | 174,43 | 177,93 | 0,31% | - |
| 01.12.2025 | 173,75 | 178,27 | 172,80 | 177,38 | 1,68% | - |
| 28.11.2025 | 176,33 | 177,05 | 172,75 | 174,45 | -1,08% | - |
| 27.11.2025 | 179,98 | 180,33 | 175,88 | 176,35 | -2,04% | - |
| 26.11.2025 | 181,35 | 183,10 | 179,48 | 180,02 | -0,73% | - |
| 25.11.2025 | 179,45 | 181,38 | 177,70 | 181,35 | 1,09% | - |
| 24.11.2025 | 179,98 | 182,13 | 178,02 | 179,40 | -0,17% | - |
| 21.11.2025 | 176,93 | 181,25 | 176,80 | 179,70 | 1,08% | - |
| 20.11.2025 | 181,43 | 181,85 | 174,60 | 177,77 | -1,52% | 256,00 |
| 19.11.2025 | 180,98 | 181,40 | 178,63 | 180,52 | -0,36% | - |
| 18.11.2025 | 183,58 | 184,77 | 180,35 | 181,18 | -1,64% | 1,00 |
| 17.11.2025 | 189,63 | 191,13 | 183,98 | 184,20 | -2,85% | 50,00 |
| 14.11.2025 | 190,50 | 197,30 | 186,02 | 189,60 | -0,29% | 485,00 |
| 13.11.2025 | 192,85 | 194,05 | 189,88 | 190,15 | -1,21% | - |
| 12.11.2025 | 191,05 | 194,13 | 190,63 | 192,48 | 0,83% | - |
| 11.11.2025 | 182,10 | 191,38 | 179,58 | 190,90 | 3,95% | 570,00 |
| 10.11.2025 | 178,50 | 183,90 | 176,48 | 183,65 | 3,33% | - |
| 07.11.2025 | 172,65 | 177,80 | 172,65 | 177,73 | 2,76% | - |
| 06.11.2025 | 176,20 | 178,13 | 171,58 | 172,95 | -2,00% | - |
| 05.11.2025 | 175,25 | 177,70 | 174,02 | 176,48 | 0,58% | - |
| 04.11.2025 | 178,65 | 179,20 | 174,83 | 175,45 | -2,66% | 50,00 |
| 03.11.2025 | 181,27 | 182,45 | 179,05 | 180,25 | -0,57% | - |
| 31.10.2025 | 187,95 | 188,20 | 180,93 | 181,27 | -3,55% | - |
| 30.10.2025 | 189,77 | 190,35 | 186,35 | 187,95 | -0,78% | 66,00 |
| 29.10.2025 | 186,70 | 189,88 | 186,00 | 189,43 | 1,30% | - |
| 28.10.2025 | 185,45 | 187,93 | 184,18 | 187,00 | 0,59% | 20,00 |
| 27.10.2025 | 188,77 | 190,43 | 183,77 | 185,90 | -1,67% | 50,00 |
| 24.10.2025 | 191,90 | 192,70 | 188,00 | 189,05 | -1,49% | 43,00 |
| 23.10.2025 | 185,80 | 192,75 | 185,63 | 191,90 | 3,46% | - |
| 22.10.2025 | 185,30 | 187,05 | 182,75 | 185,48 | -0,04% | - |
| 21.10.2025 | 191,13 | 192,15 | 183,18 | 185,55 | -2,92% | - |
| 20.10.2025 | 189,70 | 191,55 | 187,05 | 191,13 | 0,96% | 10,00 |
| 17.10.2025 | 185,77 | 189,35 | 183,70 | 189,30 | 1,30% | 1,00 |
| 16.10.2025 | 184,90 | 189,68 | 183,50 | 186,88 | 1,26% | 21,00 |
| 15.10.2025 | 176,08 | 189,15 | 176,08 | 184,55 | 4,47% | 96,00 |
| 14.10.2025 | 169,45 | 177,33 | 167,85 | 176,65 | 4,05% | 151,00 |
| 13.10.2025 | 167,10 | 171,00 | 167,08 | 169,77 | 1,51% | - |