176,325€
-2,06%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 168,23 | 170,80 | 166,80 | 167,25 | -0,54% | - |
| 09.10.2025 | 169,68 | 171,40 | 167,63 | 168,15 | -0,94% | - |
| 08.10.2025 | 166,15 | 170,38 | 165,98 | 169,75 | 2,20% | - |
| 07.10.2025 | 161,88 | 166,45 | 161,58 | 166,10 | 2,61% | - |
| 06.10.2025 | 163,43 | 163,77 | 160,50 | 161,88 | -1,04% | - |
| 03.10.2025 | 160,23 | 164,98 | 158,52 | 163,58 | 2,09% | - |
| 02.10.2025 | 162,60 | 165,08 | 159,50 | 160,23 | -1,48% | - |
| 01.10.2025 | 159,88 | 162,75 | 159,55 | 162,63 | 2,12% | - |
| 30.09.2025 | 161,10 | 162,58 | 159,00 | 159,25 | -1,01% | - |
| 29.09.2025 | 161,08 | 161,83 | 159,68 | 160,88 | 0,28% | - |
| 26.09.2025 | 159,38 | 161,65 | 159,10 | 160,43 | 0,80% | - |
| 25.09.2025 | 162,50 | 163,33 | 158,63 | 159,15 | -2,06% | 2,00 |
| 24.09.2025 | 168,00 | 168,73 | 161,60 | 162,50 | -3,30% | 40,00 |
| 23.09.2025 | 162,68 | 169,33 | 162,25 | 168,05 | 3,19% | - |
| 22.09.2025 | 161,43 | 164,50 | 159,77 | 162,85 | 0,95% | 31,00 |
| 19.09.2025 | 159,83 | 161,80 | 159,05 | 161,33 | 0,84% | 1,00 |
| 18.09.2025 | 162,25 | 162,65 | 157,75 | 159,98 | -1,17% | - |
| 17.09.2025 | 162,15 | 164,27 | 160,98 | 161,88 | -0,23% | - |
| 16.09.2025 | 161,38 | 162,73 | 159,93 | 162,25 | 0,57% | 20,00 |
| 15.09.2025 | 161,33 | 164,18 | 159,80 | 161,33 | 0,61% | - |
| 12.09.2025 | 160,58 | 160,77 | 156,77 | 160,35 | 0,14% | - |
| 11.09.2025 | 155,40 | 160,30 | 155,27 | 160,13 | 2,55% | - |
| 10.09.2025 | 158,08 | 159,05 | 156,08 | 156,15 | -1,17% | - |
| 09.09.2025 | 157,70 | 159,65 | 157,35 | 158,00 | 0,08% | 30,00 |
| 08.09.2025 | 158,08 | 159,63 | 157,08 | 157,88 | -0,13% | 1,00 |
| 05.09.2025 | 154,68 | 159,27 | 154,55 | 158,08 | 2,12% | 21,00 |
| 04.09.2025 | 153,77 | 156,08 | 153,35 | 154,80 | 0,81% | - |
| 03.09.2025 | 153,73 | 156,40 | 152,20 | 153,55 | -0,11% | 75,00 |
| 02.09.2025 | 151,73 | 156,30 | 151,45 | 153,73 | 1,10% | 1,00 |
| 01.09.2025 | 154,33 | 154,90 | 151,63 | 152,05 | -1,46% | 19,00 |
| 29.08.2025 | 156,15 | 157,52 | 153,95 | 154,30 | -2,08% | - |
| 28.08.2025 | 161,20 | 165,60 | 157,33 | 157,58 | -2,26% | - |
| 27.08.2025 | 151,30 | 161,63 | 151,20 | 161,23 | 6,54% | 25,00 |
| 26.08.2025 | 154,90 | 156,63 | 150,30 | 151,33 | -2,83% | 2,00 |
| 25.08.2025 | 153,63 | 156,35 | 152,77 | 155,73 | 1,37% | 37,00 |
| 22.08.2025 | 150,00 | 154,02 | 149,18 | 153,63 | 2,42% | - |
| 21.08.2025 | 150,43 | 151,38 | 148,18 | 150,00 | -0,27% | 67,00 |
| 20.08.2025 | 148,75 | 150,90 | 148,50 | 150,40 | 0,67% | - |
| 19.08.2025 | 143,15 | 149,73 | 142,73 | 149,40 | 4,35% | 10,00 |
| 18.08.2025 | 147,40 | 147,52 | 141,15 | 143,18 | -2,70% | 110,00 |
| 15.08.2025 | 147,80 | 148,35 | 146,60 | 147,15 | -0,44% | - |
| 14.08.2025 | 148,18 | 149,30 | 147,15 | 147,80 | -0,25% | - |
| 13.08.2025 | 148,02 | 149,13 | 147,50 | 148,18 | 0,08% | 16,00 |
| 12.08.2025 | 147,58 | 149,05 | 146,18 | 148,05 | 0,34% | 70,00 |
| 11.08.2025 | 150,95 | 152,83 | 147,15 | 147,55 | -2,11% | 80,00 |
| 08.08.2025 | 151,20 | 151,68 | 149,00 | 150,73 | -0,31% | - |
| 07.08.2025 | 151,25 | 154,23 | 148,73 | 151,20 | -0,49% | 75,00 |
| 06.08.2025 | 151,23 | 152,83 | 149,90 | 151,95 | 0,65% | 25,00 |
| 05.08.2025 | 151,15 | 153,00 | 149,48 | 150,98 | -0,13% | 10,00 |
| 04.08.2025 | 151,68 | 155,30 | 138,73 | 151,18 | -0,26% | 261,00 |
| 01.08.2025 | 156,27 | 156,27 | 151,00 | 151,58 | -3,16% | 246,00 |
| 31.07.2025 | 156,70 | 157,65 | 155,20 | 156,52 | -0,29% | - |
| 30.07.2025 | 157,40 | 159,43 | 156,43 | 156,98 | -0,33% | 64,00 |
| 29.07.2025 | 161,20 | 162,00 | 156,95 | 157,50 | -2,36% | - |
| 28.07.2025 | 170,60 | 170,75 | 161,02 | 161,30 | -4,94% | 54,00 |
| 25.07.2025 | 169,23 | 171,23 | 165,05 | 169,68 | 0,27% | - |
| 24.07.2025 | 167,80 | 169,90 | 164,45 | 169,23 | 0,79% | 120,00 |
| 23.07.2025 | 158,65 | 168,00 | 157,10 | 167,90 | 5,83% | 532,00 |
| 22.07.2025 | 150,60 | 159,02 | 150,40 | 158,65 | 5,29% | 225,00 |
| 21.07.2025 | 150,38 | 152,20 | 149,70 | 150,68 | 0,20% | 76,00 |
| 18.07.2025 | 151,02 | 153,43 | 149,58 | 150,38 | -0,30% | 11,00 |
| 17.07.2025 | 148,60 | 152,75 | 137,10 | 150,83 | 1,53% | 234,00 |
| 16.07.2025 | 145,95 | 148,60 | 144,38 | 148,55 | 1,78% | 400,00 |
| 15.07.2025 | 145,70 | 148,13 | 143,35 | 145,95 | 0,17% | - |
| 14.07.2025 | 145,88 | 146,18 | 143,13 | 145,70 | -0,60% | - |
| 11.07.2025 | 147,75 | 147,75 | 144,65 | 146,58 | -0,81% | 46,00 |