137,725€
-4,90%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 167,10 | 168,63 | 165,00 | 165,55 | -0,78% | 6,00 |
| 13.01.2025 | 167,15 | 169,73 | 166,45 | 166,85 | -0,43% | 13,00 |
| 10.01.2025 | 167,68 | 169,68 | 166,83 | 167,58 | -0,06% | 32,00 |
| 09.01.2025 | 173,40 | 173,40 | 166,68 | 167,68 | -3,30% | 291,00 |
| 08.01.2025 | 172,05 | 174,65 | 171,30 | 173,40 | 0,74% | 47,00 |
| 07.01.2025 | 169,88 | 172,25 | 169,35 | 172,13 | 1,26% | - |
| 06.01.2025 | 168,52 | 171,93 | 166,20 | 169,98 | 0,86% | 102,00 |
| 03.01.2025 | 176,70 | 177,83 | 168,20 | 168,52 | -4,53% | 34,00 |
| 02.01.2025 | 175,80 | 176,60 | 175,25 | 176,52 | 0,53% | 226,00 |
| 30.12.2024 | 174,27 | 176,58 | 174,13 | 175,60 | 0,82% | 181,00 |
| 27.12.2024 | 173,93 | 175,13 | 172,95 | 174,18 | 0,14% | 64,00 |
| 23.12.2024 | 172,98 | 174,95 | 172,55 | 173,93 | 0,67% | 103,00 |
| 20.12.2024 | 171,18 | 173,45 | 169,75 | 172,77 | 0,68% | 41,00 |
| 19.12.2024 | 171,38 | 172,40 | 169,52 | 171,60 | -0,01% | 48,00 |
| 18.12.2024 | 170,93 | 173,15 | 170,00 | 171,63 | 0,41% | 28,00 |
| 17.12.2024 | 170,70 | 172,38 | 168,90 | 170,93 | 0,13% | - |
| 16.12.2024 | 175,02 | 175,13 | 169,60 | 170,70 | -2,53% | 209,00 |
| 13.12.2024 | 176,83 | 177,02 | 173,85 | 175,13 | -0,96% | 10,00 |
| 12.12.2024 | 177,35 | 179,80 | 176,05 | 176,83 | -0,34% | 304,00 |
| 11.12.2024 | 177,52 | 177,75 | 174,83 | 177,43 | -0,06% | - |
| 10.12.2024 | 179,35 | 179,52 | 176,33 | 177,52 | -1,05% | 1,00 |
| 09.12.2024 | 175,73 | 180,90 | 175,58 | 179,40 | 2,09% | 121,00 |
| 06.12.2024 | 170,98 | 177,75 | 170,38 | 175,73 | 2,78% | 111,00 |
| 05.12.2024 | 170,35 | 175,77 | 169,33 | 170,98 | 0,44% | 26,00 |
| 04.12.2024 | 170,27 | 171,63 | 169,60 | 170,23 | -0,12% | - |
| 03.12.2024 | 170,25 | 173,08 | 169,80 | 170,43 | 0,10% | 14,00 |
| 02.12.2024 | 171,95 | 171,95 | 166,83 | 170,25 | -1,23% | 243,00 |
| 29.11.2024 | 169,50 | 172,88 | 169,10 | 172,38 | 1,70% | 57,00 |
| 28.11.2024 | 172,70 | 173,25 | 168,80 | 169,50 | -1,85% | - |
| 27.11.2024 | 173,25 | 173,45 | 170,93 | 172,70 | -0,32% | 45,00 |
| 26.11.2024 | 173,27 | 176,05 | 170,65 | 173,25 | -0,42% | - |
| 25.11.2024 | 172,50 | 175,15 | 171,45 | 173,98 | 1,10% | 8,00 |
| 22.11.2024 | 171,48 | 173,00 | 169,68 | 172,08 | 0,35% | 3,00 |
| 21.11.2024 | 173,13 | 173,43 | 170,20 | 171,48 | -1,04% | 12,00 |
| 20.11.2024 | 174,88 | 175,85 | 171,45 | 173,27 | -0,91% | 48,00 |
| 19.11.2024 | 178,68 | 179,83 | 172,77 | 174,88 | -1,80% | 35,00 |
| 18.11.2024 | 179,63 | 181,93 | 177,68 | 178,08 | -0,78% | 13,00 |
| 15.11.2024 | 175,30 | 179,63 | 173,75 | 179,48 | 2,38% | 21,00 |
| 14.11.2024 | 171,40 | 175,93 | 169,95 | 175,30 | 2,28% | 34,00 |
| 13.11.2024 | 168,85 | 171,75 | 168,18 | 171,40 | 1,59% | 52,00 |
| 12.11.2024 | 174,73 | 174,73 | 168,15 | 168,73 | -3,50% | 28,00 |
| 11.11.2024 | 173,43 | 176,68 | 172,15 | 174,85 | 0,97% | 75,00 |