147,200€
-0,27%
Echtzeit-Aktienkurs SWATCH GRP AG INH.SF 2,25
Bid:
Ask:
Aktienkurse zur SWATCH GRP AG INH.SF 2,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 147,90 | 147,98 | 146,05 | 147,20 | -0,27% | - |
| 05.06.2025 | 151,23 | 152,10 | 147,18 | 147,60 | -2,40% | - |
| 04.06.2025 | 149,90 | 151,30 | 148,90 | 151,23 | 0,88% | - |
| 03.06.2025 | 148,65 | 150,05 | 146,70 | 149,90 | 0,84% | - |
| 02.06.2025 | 148,35 | 149,08 | 144,73 | 148,65 | 0,20% | - |
| 30.05.2025 | 148,40 | 150,93 | 147,50 | 148,35 | -0,08% | - |
| 29.05.2025 | 150,13 | 153,02 | 148,08 | 148,48 | -0,12% | 564,00 |
| 28.05.2025 | 149,60 | 150,10 | 147,93 | 148,65 | -0,64% | - |
| 27.05.2025 | 151,20 | 151,23 | 148,75 | 149,60 | -1,06% | - |
| 26.05.2025 | 152,50 | 153,80 | 150,45 | 151,20 | 0,00% | - |
| 23.05.2025 | 153,68 | 153,77 | 147,90 | 151,20 | -4,70% | 37,00 |
| 22.05.2025 | 157,90 | 159,48 | 156,40 | 158,65 | 0,47% | - |
| 21.05.2025 | 160,48 | 161,00 | 157,45 | 157,90 | -1,60% | - |
| 20.05.2025 | 158,77 | 160,73 | 156,63 | 160,48 | 0,98% | 35,00 |
| 19.05.2025 | 158,00 | 159,08 | 155,02 | 158,93 | 0,59% | 107,00 |
| 16.05.2025 | 158,45 | 158,70 | 155,77 | 158,00 | -0,28% | 127,00 |
| 15.05.2025 | 157,45 | 158,83 | 155,45 | 158,45 | 0,64% | - |
| 14.05.2025 | 159,25 | 160,08 | 156,40 | 157,45 | -1,13% | - |
| 13.05.2025 | 157,05 | 159,93 | 156,63 | 159,25 | 1,34% | - |
| 12.05.2025 | 149,43 | 158,88 | 149,43 | 157,15 | 5,17% | 34,00 |
| 09.05.2025 | 150,15 | 151,70 | 148,60 | 149,43 | -0,32% | - |
| 08.05.2025 | 148,40 | 150,88 | 146,60 | 149,90 | 1,01% | 34,00 |
| 07.05.2025 | 150,15 | 151,88 | 147,45 | 148,40 | -0,93% | - |
| 06.05.2025 | 149,60 | 150,75 | 147,98 | 149,80 | -0,03% | 89,00 |
| 05.05.2025 | 151,88 | 152,30 | 148,50 | 149,85 | -1,58% | - |
| 02.05.2025 | 153,08 | 153,43 | 150,43 | 152,25 | 0,16% | 314,00 |
| 30.04.2025 | 151,63 | 152,75 | 149,55 | 152,00 | 0,12% | 13,00 |
| 29.04.2025 | 152,13 | 153,18 | 151,27 | 151,83 | -0,30% | 9,00 |
| 28.04.2025 | 151,63 | 152,75 | 150,48 | 152,27 | 0,36% | 138,00 |
| 25.04.2025 | 151,93 | 153,88 | 151,20 | 151,73 | -0,03% | 102,00 |
| 24.04.2025 | 151,33 | 151,93 | 148,85 | 151,77 | 0,15% | 31,00 |
| 23.04.2025 | 149,23 | 154,00 | 149,13 | 151,55 | 2,61% | 130,00 |
| 22.04.2025 | 143,65 | 147,75 | 142,60 | 147,70 | 2,91% | 15,00 |
| 17.04.2025 | 141,88 | 144,85 | 141,88 | 143,52 | 1,00% | - |
| 16.04.2025 | 143,70 | 144,10 | 141,65 | 142,10 | -1,66% | 7,00 |
| 15.04.2025 | 147,60 | 147,60 | 142,55 | 144,50 | -2,03% | 302,00 |
| 14.04.2025 | 145,13 | 147,73 | 144,20 | 147,50 | 1,67% | 225,00 |
| 11.04.2025 | 143,85 | 145,13 | 138,98 | 145,08 | 1,34% | 19,00 |
| 10.04.2025 | 140,05 | 144,85 | 138,48 | 143,15 | 3,17% | 141,00 |
| 09.04.2025 | 137,65 | 139,52 | 133,93 | 138,75 | 0,33% | 37,00 |
| 08.04.2025 | 139,08 | 142,20 | 133,20 | 138,30 | 2,05% | 110,00 |
| 07.04.2025 | 135,27 | 140,65 | 128,90 | 135,52 | -2,24% | 103,00 |
| 04.04.2025 | 144,90 | 145,13 | 136,00 | 138,63 | -4,28% | 120,00 |
| 03.04.2025 | 153,83 | 153,83 | 143,33 | 144,83 | -5,85% | 418,00 |
| 02.04.2025 | 156,20 | 157,05 | 153,10 | 153,83 | -1,57% | - |
| 01.04.2025 | 159,27 | 159,98 | 155,93 | 156,27 | -1,99% | 226,00 |
| 31.03.2025 | 163,90 | 165,18 | 158,65 | 159,45 | -3,06% | 75,00 |
| 28.03.2025 | 167,05 | 167,68 | 163,18 | 164,48 | -1,54% | 81,00 |
| 27.03.2025 | 168,00 | 168,58 | 166,50 | 167,05 | -0,51% | 47,00 |
| 26.03.2025 | 167,50 | 168,70 | 166,80 | 167,90 | 0,24% | 60,00 |
| 25.03.2025 | 165,13 | 168,73 | 164,80 | 167,50 | 1,44% | 67,00 |
| 24.03.2025 | 168,13 | 168,73 | 163,20 | 165,13 | -1,78% | 60,00 |
| 21.03.2025 | 167,95 | 168,63 | 165,38 | 168,13 | 0,18% | - |
| 20.03.2025 | 175,05 | 175,05 | 166,18 | 167,83 | -4,13% | 260,00 |
| 19.03.2025 | 171,75 | 179,45 | 169,70 | 175,05 | 1,92% | 7,00 |
| 18.03.2025 | 172,25 | 173,50 | 171,40 | 171,75 | -0,29% | 20,00 |
| 17.03.2025 | 172,58 | 174,60 | 171,77 | 172,25 | -0,33% | 5,00 |
| 14.03.2025 | 170,75 | 174,15 | 170,08 | 172,83 | 1,22% | - |
| 13.03.2025 | 172,65 | 173,83 | 169,68 | 170,75 | -1,10% | 3,00 |
| 12.03.2025 | 173,48 | 174,70 | 171,10 | 172,65 | -0,48% | 67,00 |
| 11.03.2025 | 176,27 | 179,52 | 172,85 | 173,48 | -1,59% | 11,00 |
| 10.03.2025 | 177,83 | 178,23 | 172,13 | 176,27 | -0,91% | 8,00 |
| 07.03.2025 | 181,23 | 181,70 | 174,63 | 177,90 | -1,88% | 149,00 |
| 06.03.2025 | 177,58 | 184,80 | 177,58 | 181,30 | 2,10% | 28,00 |
| 05.03.2025 | 182,30 | 183,20 | 176,70 | 177,58 | -2,36% | 80,00 |
| 04.03.2025 | 184,08 | 184,68 | 180,85 | 181,88 | -1,30% | 420,00 |
| 03.03.2025 | 186,40 | 187,40 | 183,70 | 184,27 | -1,27% | - |
| 28.02.2025 | 184,18 | 187,58 | 182,90 | 186,65 | 1,30% | 33,00 |
| 27.02.2025 | 185,75 | 185,85 | 181,30 | 184,25 | -0,70% | 20,00 |
| 26.02.2025 | 191,05 | 191,15 | 184,85 | 185,55 | -2,73% | - |
| 25.02.2025 | 188,95 | 191,77 | 188,60 | 190,75 | 0,98% | 21,00 |
| 24.02.2025 | 183,55 | 190,55 | 183,55 | 188,90 | 2,86% | 26,00 |
| 21.02.2025 | 182,77 | 184,38 | 180,15 | 183,65 | 0,44% | - |
| 20.02.2025 | 176,68 | 183,70 | 175,80 | 182,85 | 3,50% | 80,00 |
| 19.02.2025 | 180,77 | 180,88 | 175,52 | 176,68 | -2,27% | 27,00 |
| 18.02.2025 | 179,93 | 181,58 | 178,18 | 180,77 | 0,47% | 13,00 |
| 17.02.2025 | 181,30 | 181,55 | 178,15 | 179,93 | -0,76% | 46,00 |
| 14.02.2025 | 184,02 | 187,20 | 181,20 | 181,30 | -1,53% | 25,00 |
| 13.02.2025 | 181,73 | 185,83 | 181,73 | 184,13 | 1,32% | 80,00 |
| 12.02.2025 | 180,68 | 184,70 | 179,13 | 181,73 | 0,58% | 168,00 |
| 11.02.2025 | 175,48 | 180,75 | 175,10 | 180,68 | 2,96% | 1,00 |
| 10.02.2025 | 176,60 | 176,88 | 173,70 | 175,48 | -0,50% | 43,00 |
| 07.02.2025 | 179,27 | 179,45 | 175,45 | 176,35 | -1,63% | 23,00 |
| 06.02.2025 | 172,90 | 179,45 | 172,15 | 179,27 | 3,73% | 56,00 |
| 05.02.2025 | 175,75 | 175,75 | 171,60 | 172,83 | -1,66% | 67,00 |
| 04.02.2025 | 182,63 | 183,00 | 175,25 | 175,75 | -3,76% | 3,00 |
| 03.02.2025 | 177,52 | 184,30 | 176,48 | 182,63 | 1,84% | 164,00 |
| 31.01.2025 | 178,58 | 181,43 | 176,50 | 179,33 | 0,31% | 68,00 |
| 30.01.2025 | 172,52 | 179,40 | 159,98 | 178,77 | 3,58% | 1.498,00 |
| 29.01.2025 | 172,05 | 174,80 | 170,15 | 172,60 | 0,28% | 163,00 |
| 28.01.2025 | 176,35 | 176,58 | 172,13 | 172,13 | -2,51% | 353,00 |
| 27.01.2025 | 173,93 | 176,98 | 172,05 | 176,55 | 1,28% | 2,00 |
| 24.01.2025 | 173,83 | 182,52 | 173,13 | 174,33 | 0,24% | 70,00 |
| 23.01.2025 | 173,40 | 174,90 | 170,83 | 173,90 | 0,29% | - |
| 22.01.2025 | 175,50 | 176,80 | 173,38 | 173,40 | -1,24% | - |
| 21.01.2025 | 172,55 | 175,75 | 172,38 | 175,58 | 1,59% | - |
| 20.01.2025 | 172,35 | 174,68 | 169,88 | 172,83 | 0,32% | 13,00 |
| 17.01.2025 | 170,00 | 175,05 | 169,90 | 172,27 | 1,34% | 9,00 |
| 16.01.2025 | 165,15 | 180,75 | 165,15 | 170,00 | 2,84% | 353,00 |
| 15.01.2025 | 165,55 | 166,63 | 164,08 | 165,30 | -0,15% | 10,00 |