199,275€
0,33%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 198,80 | 202,95 | 198,80 | 199,27 | 0,33% | - |
| 27.08.2026 | 201,80 | 202,80 | 196,88 | 198,63 | -1,43% | - |
| 26.08.2026 | 200,75 | 204,10 | 200,38 | 201,50 | 0,51% | - |
| 25.08.2026 | 200,85 | 201,85 | 198,75 | 200,48 | -0,19% | - |
| 24.08.2026 | 201,95 | 204,50 | 199,98 | 200,85 | -0,72% | - |
| 21.08.2026 | 200,90 | 203,25 | 200,20 | 202,30 | 1,12% | - |
| 20.08.2026 | 198,05 | 204,30 | 197,10 | 200,05 | 0,95% | - |
| 19.08.2026 | 195,58 | 198,80 | 194,85 | 198,18 | 0,96% | - |
| 18.08.2026 | 200,05 | 201,60 | 195,18 | 196,30 | -2,31% | - |
| 17.08.2026 | 209,25 | 210,30 | 200,85 | 200,95 | -3,92% | - |
| 14.08.2026 | 208,80 | 209,35 | 206,90 | 209,15 | 0,14% | - |
| 13.08.2026 | 206,85 | 210,15 | 206,50 | 208,85 | 1,04% | - |
| 12.08.2026 | 206,65 | 207,30 | 204,35 | 206,70 | 0,10% | - |
| 11.08.2026 | 208,75 | 209,95 | 206,25 | 206,50 | -0,75% | 10,00 |
| 10.08.2026 | 202,65 | 209,50 | 201,30 | 208,05 | 2,84% | - |
| 07.08.2026 | 201,30 | 202,85 | 200,55 | 202,30 | 0,70% | - |
| 06.08.2026 | 198,15 | 202,55 | 195,73 | 200,90 | 1,23% | - |
| 05.08.2026 | 200,75 | 201,40 | 194,98 | 198,45 | -1,15% | - |
| 04.08.2026 | 194,93 | 200,90 | 193,23 | 200,75 | 3,16% | - |
| 03.08.2026 | 194,10 | 197,63 | 194,08 | 194,60 | 0,10% | 65,00 |
| 31.07.2026 | 191,68 | 195,20 | 190,35 | 194,40 | 1,53% | - |
| 30.07.2026 | 186,75 | 191,52 | 186,75 | 191,48 | 1,92% | - |
| 29.07.2026 | 182,23 | 193,75 | 180,40 | 187,88 | 3,16% | 54,00 |
| 28.07.2026 | 179,33 | 182,58 | 178,33 | 182,13 | 1,75% | - |
| 27.07.2026 | 184,95 | 185,63 | 178,55 | 179,00 | -2,05% | 95,00 |
| 24.07.2026 | 186,85 | 187,48 | 182,65 | 182,75 | -2,31% | 9,00 |
| 23.07.2026 | 191,33 | 191,33 | 185,20 | 187,08 | -2,11% | 35,00 |
| 22.07.2026 | 202,20 | 202,20 | 190,08 | 191,10 | -5,40% | 70,00 |
| 21.07.2026 | 218,30 | 221,30 | 200,90 | 202,00 | -7,42% | 38,00 |
| 20.07.2026 | 222,90 | 222,95 | 217,90 | 218,20 | -2,26% | 486,00 |
| 17.07.2026 | 221,70 | 224,10 | 220,80 | 223,25 | -0,49% | - |
| 16.07.2026 | 228,20 | 229,00 | 219,70 | 224,35 | -1,60% | 41,00 |
| 15.07.2026 | 218,85 | 230,20 | 218,45 | 228,00 | 4,11% | 431,00 |
| 14.07.2026 | 219,65 | 220,70 | 215,75 | 219,00 | -0,82% | 2,00 |
| 13.07.2026 | 220,80 | 222,00 | 216,80 | 220,80 | -0,05% | - |
| 10.07.2026 | 220,10 | 222,20 | 219,65 | 220,90 | 0,20% | - |
| 09.07.2026 | 218,35 | 223,10 | 218,20 | 220,45 | 0,96% | - |
| 08.07.2026 | 214,55 | 222,85 | 213,25 | 218,35 | 1,79% | 6,00 |
| 07.07.2026 | 213,60 | 216,85 | 212,20 | 214,50 | 0,40% | - |
| 06.07.2026 | 214,00 | 215,40 | 212,20 | 213,65 | -0,16% | - |
| 03.07.2026 | 213,10 | 214,70 | 209,50 | 214,00 | 0,68% | 2,00 |
| 02.07.2026 | 214,85 | 217,80 | 209,95 | 212,55 | -1,09% | - |
| 01.07.2026 | 213,75 | 215,40 | 209,90 | 214,90 | 0,21% | - |
| 30.06.2026 | 220,60 | 220,60 | 211,50 | 214,45 | -2,19% | - |
| 29.06.2026 | 220,50 | 220,90 | 216,40 | 219,25 | -0,11% | - |
| 26.06.2026 | 222,10 | 227,95 | 219,10 | 219,50 | -1,83% | - |
| 25.06.2026 | 219,55 | 224,30 | 216,40 | 223,60 | 1,87% | 23,00 |
| 24.06.2026 | 221,20 | 225,40 | 218,70 | 219,50 | -0,84% | - |
| 23.06.2026 | 224,70 | 224,70 | 220,85 | 221,35 | -1,27% | - |
| 22.06.2026 | 226,60 | 227,25 | 220,60 | 224,20 | -1,21% | - |
| 19.06.2026 | 229,45 | 230,15 | 224,45 | 226,95 | -0,96% | 165,00 |
| 18.06.2026 | 227,80 | 229,80 | 225,90 | 229,15 | 0,90% | 22,00 |
| 17.06.2026 | 227,60 | 229,20 | 223,70 | 227,10 | -0,59% | - |
| 16.06.2026 | 231,30 | 232,20 | 227,30 | 228,45 | -1,19% | - |
| 15.06.2026 | 227,80 | 236,00 | 227,80 | 231,20 | 1,85% | 25,00 |
| 12.06.2026 | 224,50 | 229,15 | 223,00 | 227,00 | 1,93% | - |
| 11.06.2026 | 214,70 | 223,90 | 214,70 | 222,70 | 3,63% | 10,00 |
| 10.06.2026 | 219,65 | 219,65 | 213,95 | 214,90 | -2,18% | - |
| 09.06.2026 | 219,20 | 224,35 | 216,20 | 219,70 | 0,14% | - |
| 08.06.2026 | 218,25 | 220,55 | 217,50 | 219,40 | -0,16% | - |
| 05.06.2026 | 229,35 | 229,85 | 219,55 | 219,75 | -4,25% | - |
| 04.06.2026 | 230,80 | 232,30 | 227,15 | 229,50 | -0,71% | - |
| 03.06.2026 | 239,65 | 239,65 | 230,80 | 231,15 | -3,26% | - |
| 02.06.2026 | 236,35 | 243,85 | 236,25 | 238,95 | 1,04% | - |
| 01.06.2026 | 236,45 | 239,45 | 233,15 | 236,50 | -0,04% | 86,00 |
| 29.05.2026 | 234,95 | 242,75 | 234,10 | 236,60 | 0,90% | 28,00 |
| 28.05.2026 | 227,40 | 234,80 | 227,40 | 234,50 | 1,38% | 1,00 |
| 27.05.2026 | 225,60 | 232,75 | 225,25 | 231,30 | 2,62% | - |
| 26.05.2026 | 219,00 | 225,85 | 217,55 | 225,40 | 1,78% | - |
| 25.05.2026 | 218,00 | 223,40 | 218,00 | 221,45 | 1,42% | - |
| 22.05.2026 | 224,50 | 224,50 | 215,65 | 218,35 | -2,35% | - |
| 21.05.2026 | 222,20 | 224,40 | 218,50 | 223,60 | 0,65% | - |
| 20.05.2026 | 219,30 | 226,90 | 217,95 | 222,15 | 1,18% | - |
| 19.05.2026 | 220,65 | 224,35 | 219,50 | 219,55 | -0,41% | 8,00 |
| 18.05.2026 | 218,60 | 229,70 | 214,05 | 220,45 | 0,16% | 201,00 |
| 15.05.2026 | 215,30 | 220,55 | 212,90 | 220,10 | -0,56% | - |
| 14.05.2026 | 221,00 | 222,95 | 221,00 | 221,35 | 0,29% | - |
| 13.05.2026 | 226,30 | 230,05 | 209,45 | 220,70 | -2,63% | 70,00 |
| 12.05.2026 | 219,00 | 230,75 | 219,00 | 226,65 | 2,88% | 97,00 |
| 11.05.2026 | 233,15 | 241,55 | 217,55 | 220,30 | -4,07% | 276,00 |
| 08.05.2026 | 216,70 | 233,00 | 216,70 | 229,65 | 5,93% | 75,00 |
| 07.05.2026 | 208,10 | 225,95 | 207,80 | 216,80 | 4,16% | 2,00 |
| 06.05.2026 | 198,98 | 208,65 | 198,98 | 208,15 | 4,62% | 15,00 |
| 05.05.2026 | 194,30 | 199,00 | 193,83 | 198,95 | 2,30% | - |
| 04.05.2026 | 197,45 | 198,90 | 193,73 | 194,48 | -1,33% | - |
| 30.04.2026 | 193,48 | 198,52 | 191,77 | 197,10 | 1,79% | - |
| 29.04.2026 | 196,40 | 196,77 | 193,10 | 193,63 | -1,21% | - |
| 28.04.2026 | 199,73 | 200,60 | 195,35 | 196,00 | -1,88% | - |
| 27.04.2026 | 198,10 | 199,93 | 197,52 | 199,75 | 0,87% | - |
| 24.04.2026 | 197,20 | 198,93 | 194,85 | 198,02 | 0,37% | - |
| 23.04.2026 | 197,50 | 200,13 | 195,08 | 197,30 | -1,08% | - |
| 22.04.2026 | 202,10 | 203,05 | 198,95 | 199,45 | -1,26% | - |
| 21.04.2026 | 202,15 | 203,90 | 201,55 | 202,00 | 0,37% | 5,00 |
| 20.04.2026 | 205,25 | 205,25 | 199,45 | 201,25 | -1,88% | - |
| 17.04.2026 | 197,48 | 208,15 | 197,48 | 205,10 | 3,86% | - |
| 16.04.2026 | 194,55 | 198,88 | 194,35 | 197,48 | 1,61% | - |
| 15.04.2026 | 202,30 | 202,40 | 193,70 | 194,35 | -4,07% | - |
| 14.04.2026 | 200,85 | 203,10 | 199,38 | 202,60 | 0,77% | - |
| 13.04.2026 | 200,30 | 201,15 | 198,10 | 201,05 | -0,54% | 60,00 |
| 10.04.2026 | 200,33 | 204,85 | 199,65 | 202,15 | 0,94% | - |