236,050€
0,66%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 199,52 | 200,95 | 196,90 | 200,27 | 0,30% | - |
| 08.04.2026 | 188,75 | 200,75 | 188,75 | 199,68 | 6,27% | - |
| 07.04.2026 | 191,38 | 195,15 | 186,55 | 187,90 | -2,02% | - |
| 02.04.2026 | 192,60 | 192,60 | 187,88 | 191,77 | -0,51% | - |
| 01.04.2026 | 189,77 | 194,83 | 189,60 | 192,75 | 2,35% | 2,00 |
| 31.03.2026 | 186,18 | 190,18 | 185,55 | 188,33 | 1,77% | 1,00 |
| 30.03.2026 | 184,18 | 187,27 | 181,45 | 185,05 | 0,23% | - |
| 27.03.2026 | 189,70 | 190,33 | 184,02 | 184,63 | -2,66% | 6,00 |
| 26.03.2026 | 189,35 | 191,95 | 188,23 | 189,68 | -0,52% | - |
| 25.03.2026 | 189,75 | 192,25 | 188,40 | 190,68 | 0,91% | - |
| 24.03.2026 | 187,13 | 190,10 | 186,02 | 188,95 | 0,00% | - |
| 23.03.2026 | 181,80 | 190,73 | 180,05 | 188,95 | 3,21% | 30,00 |
| 20.03.2026 | 184,00 | 185,88 | 181,02 | 183,08 | 0,87% | - |
| 19.03.2026 | 180,85 | 182,40 | 178,00 | 181,50 | 0,35% | - |
| 18.03.2026 | 194,40 | 196,98 | 180,52 | 180,88 | -6,38% | 11,00 |
| 17.03.2026 | 191,75 | 193,73 | 188,70 | 193,20 | 0,77% | 5,00 |
| 16.03.2026 | 188,60 | 192,70 | 187,68 | 191,73 | 2,20% | - |
| 13.03.2026 | 189,30 | 192,60 | 184,80 | 187,60 | -0,90% | - |
| 12.03.2026 | 189,27 | 191,20 | 189,20 | 189,30 | -0,93% | 6,00 |
| 11.03.2026 | 189,25 | 191,63 | 187,83 | 191,08 | 1,10% | - |
| 10.03.2026 | 190,85 | 192,85 | 188,50 | 189,00 | -1,02% | - |
| 09.03.2026 | 186,13 | 192,08 | 182,60 | 190,95 | 0,24% | - |
| 06.03.2026 | 194,10 | 194,58 | 187,85 | 190,50 | -0,73% | 4,00 |
| 05.03.2026 | 195,55 | 198,40 | 191,25 | 191,90 | -2,61% | - |
| 04.03.2026 | 199,27 | 199,27 | 193,30 | 197,05 | -1,41% | - |
| 03.03.2026 | 202,10 | 202,10 | 193,95 | 199,88 | -1,27% | - |
| 02.03.2026 | 212,90 | 213,10 | 200,20 | 202,45 | -5,84% | 10,00 |
| 27.02.2026 | 220,90 | 222,30 | 212,55 | 215,00 | -2,67% | 25,00 |
| 26.02.2026 | 219,10 | 224,05 | 217,40 | 220,90 | 0,87% | 6,00 |
| 25.02.2026 | 221,65 | 221,85 | 216,55 | 219,00 | -1,04% | - |
| 24.02.2026 | 218,20 | 222,25 | 216,35 | 221,30 | 1,47% | - |
| 23.02.2026 | 216,05 | 219,05 | 215,40 | 218,10 | 0,44% | - |
| 20.02.2026 | 213,95 | 219,85 | 213,80 | 217,15 | 1,50% | 40,00 |
| 19.02.2026 | 218,00 | 218,65 | 210,90 | 213,95 | -2,24% | - |
| 18.02.2026 | 215,70 | 219,00 | 215,25 | 218,85 | 1,46% | 4,00 |
| 17.02.2026 | 214,40 | 218,15 | 214,05 | 215,70 | 0,28% | - |
| 16.02.2026 | 215,10 | 217,65 | 214,50 | 215,10 | -0,23% | - |
| 13.02.2026 | 214,75 | 215,70 | 209,75 | 215,60 | 0,16% | - |
| 12.02.2026 | 218,95 | 220,30 | 214,55 | 215,25 | -1,40% | 5,00 |
| 11.02.2026 | 218,00 | 218,50 | 215,05 | 218,30 | 0,18% | - |
| 10.02.2026 | 212,25 | 220,00 | 212,00 | 217,90 | 2,54% | 5,00 |
| 09.02.2026 | 211,70 | 214,30 | 209,85 | 212,50 | 0,52% | - |
| 06.02.2026 | 205,35 | 211,70 | 201,15 | 211,40 | 3,05% | 6,00 |
| 05.02.2026 | 206,05 | 207,00 | 203,55 | 205,15 | -0,34% | - |
| 04.02.2026 | 200,85 | 206,80 | 199,20 | 205,85 | 2,54% | 11,00 |
| 03.02.2026 | 194,95 | 203,40 | 194,88 | 200,75 | 2,99% | 70,00 |
| 02.02.2026 | 197,63 | 201,85 | 190,73 | 194,93 | -2,18% | 20,00 |
| 30.01.2026 | 177,15 | 200,05 | 176,95 | 199,27 | 12,68% | 335,00 |
| 29.01.2026 | 182,02 | 185,85 | 175,68 | 176,85 | -3,07% | - |
| 28.01.2026 | 182,15 | 184,52 | 176,70 | 182,45 | 0,29% | - |
| 27.01.2026 | 180,33 | 182,20 | 179,60 | 181,93 | 0,94% | - |
| 26.01.2026 | 179,13 | 180,93 | 177,80 | 180,23 | 0,64% | - |
| 23.01.2026 | 181,68 | 181,73 | 178,58 | 179,08 | -1,39% | 8,00 |
| 22.01.2026 | 182,13 | 183,35 | 180,38 | 181,60 | -0,51% | - |
| 21.01.2026 | 177,02 | 182,68 | 176,98 | 182,52 | 3,15% | - |
| 20.01.2026 | 180,63 | 180,65 | 176,27 | 176,95 | -2,14% | 1,00 |
| 19.01.2026 | 183,93 | 183,93 | 178,38 | 180,83 | -1,58% | - |
| 16.01.2026 | 187,08 | 187,77 | 182,27 | 183,73 | -1,69% | - |
| 15.01.2026 | 194,00 | 202,00 | 186,75 | 186,88 | -3,56% | 216,00 |
| 14.01.2026 | 188,20 | 194,73 | 188,05 | 193,77 | 2,92% | - |
| 13.01.2026 | 187,80 | 189,33 | 186,73 | 188,27 | 0,31% | - |
| 12.01.2026 | 189,18 | 189,80 | 186,13 | 187,70 | -0,87% | - |
| 09.01.2026 | 186,93 | 191,50 | 184,18 | 189,35 | 1,24% | - |
| 08.01.2026 | 186,85 | 188,27 | 183,60 | 187,02 | -0,12% | 6,00 |
| 07.01.2026 | 191,43 | 191,77 | 184,05 | 187,25 | -2,22% | - |