159,625€
-1,84%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 162,60 | 165,08 | 162,40 | 162,55 | -0,05% | - |
| 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 |
| 10.07.2025 | 145,48 | 147,90 | 144,15 | 147,77 | 1,51% | 12,00 |
| 09.07.2025 | 143,48 | 149,95 | 141,77 | 145,58 | 1,46% | 306,00 |
| 08.07.2025 | 138,73 | 143,63 | 138,38 | 143,48 | 3,44% | - |
| 07.07.2025 | 138,33 | 139,63 | 137,60 | 138,70 | 0,23% | 35,00 |
| 04.07.2025 | 140,02 | 140,25 | 137,80 | 138,38 | -1,20% | - |
| 03.07.2025 | 141,52 | 143,60 | 139,48 | 140,05 | -1,04% | - |
| 02.07.2025 | 137,90 | 141,77 | 137,90 | 141,52 | 2,63% | - |
| 01.07.2025 | 138,13 | 138,45 | 136,27 | 137,90 | -0,24% | - |
| 30.06.2025 | 140,25 | 140,35 | 136,13 | 138,23 | -1,43% | - |
| 27.06.2025 | 138,83 | 141,18 | 138,77 | 140,23 | 0,97% | - |
| 26.06.2025 | 138,63 | 139,55 | 137,30 | 138,88 | 0,25% | - |
| 25.06.2025 | 141,20 | 141,20 | 136,85 | 138,52 | -1,86% | - |
| 24.06.2025 | 142,52 | 143,40 | 139,77 | 141,15 | 0,12% | - |
| 23.06.2025 | 138,43 | 140,98 | 137,95 | 140,98 | 1,86% | - |
| 20.06.2025 | 142,05 | 142,80 | 138,27 | 138,40 | -2,57% | - |
| 19.06.2025 | 143,95 | 143,95 | 140,68 | 142,05 | -1,32% | - |
| 18.06.2025 | 143,68 | 144,77 | 143,18 | 143,95 | 0,23% | - |
| 17.06.2025 | 145,90 | 147,43 | 143,43 | 143,63 | -1,56% | - |
| 16.06.2025 | 143,27 | 147,27 | 143,27 | 145,90 | 1,89% | 10,00 |
| 13.06.2025 | 146,73 | 146,73 | 142,73 | 143,20 | -2,40% | 7,00 |
| 12.06.2025 | 147,30 | 147,40 | 144,70 | 146,73 | -0,39% | 60,00 |
| 11.06.2025 | 149,13 | 152,73 | 147,15 | 147,30 | -1,37% | 70,00 |
| 10.06.2025 | 147,70 | 149,77 | 147,18 | 149,35 | 1,12% | - |
| 09.06.2025 | 147,23 | 148,48 | 146,88 | 147,70 | 0,34% | 10,00 |
| 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 |