198,150€
1,17%
Echtzeit-Aktienkurs SWATCH GRP AG INH.SF 2,25
Bid:
Ask:
Aktienkurse zur SWATCH GRP AG INH.SF 2,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 195,85 | 200,33 | 195,40 | 198,15 | 1,17% | 11,00 |
13.05.2024 | 201,35 | 201,35 | 195,15 | 195,85 | -2,67% | 407,00 |
10.05.2024 | 202,23 | 203,30 | 201,15 | 201,23 | -0,54% | 133,00 |
09.05.2024 | 200,93 | 203,15 | 200,93 | 202,33 | 0,60% | 2,00 |
08.05.2024 | 200,00 | 201,80 | 199,70 | 201,13 | 0,51% | 26,00 |
07.05.2024 | 200,58 | 201,80 | 199,10 | 200,10 | -0,24% | 27,00 |
06.05.2024 | 202,10 | 202,35 | 199,95 | 200,58 | -0,75% | 51,00 |
03.05.2024 | 198,50 | 206,05 | 198,50 | 202,10 | 1,71% | 75,00 |
02.05.2024 | 197,77 | 201,30 | 197,27 | 198,70 | 0,52% | 2,00 |
30.04.2024 | 201,70 | 202,45 | 197,33 | 197,68 | -2,00% | 318,00 |
29.04.2024 | 200,95 | 202,35 | 198,05 | 201,70 | 0,47% | 30,00 |
26.04.2024 | 197,40 | 201,40 | 197,40 | 200,75 | 1,34% | 16,00 |
25.04.2024 | 196,43 | 198,20 | 194,45 | 198,10 | 0,85% | 82,00 |
24.04.2024 | 199,50 | 199,90 | 196,33 | 196,43 | -1,59% | 12,00 |
23.04.2024 | 198,98 | 200,55 | 197,98 | 199,60 | 0,26% | 12,00 |
22.04.2024 | 196,38 | 200,55 | 196,30 | 199,08 | 1,37% | 21,00 |
19.04.2024 | 198,75 | 198,75 | 194,33 | 196,38 | -1,19% | 179,00 |
18.04.2024 | 200,70 | 201,20 | 196,95 | 198,75 | -0,97% | 380,00 |
17.04.2024 | 202,70 | 204,50 | 199,95 | 200,70 | -0,99% | 75,00 |
16.04.2024 | 206,90 | 206,90 | 201,15 | 202,70 | -1,98% | 81,00 |
15.04.2024 | 205,50 | 210,00 | 205,50 | 206,80 | 0,68% | 6,00 |
12.04.2024 | 209,30 | 211,40 | 205,05 | 205,40 | -1,86% | 117,00 |
11.04.2024 | 212,65 | 213,10 | 208,80 | 209,30 | -1,74% | 45,00 |
10.04.2024 | 213,00 | 217,00 | 211,00 | 213,00 | -0,05% | - |
09.04.2024 | 213,05 | 215,95 | 211,05 | 213,10 | 0,02% | 18,00 |
08.04.2024 | 214,00 | 214,10 | 211,35 | 213,05 | -0,44% | 7,00 |
05.04.2024 | 216,30 | 217,55 | 212,20 | 214,00 | -1,13% | 23,00 |
04.04.2024 | 214,75 | 217,40 | 213,55 | 216,45 | 0,74% | 28,00 |
03.04.2024 | 210,45 | 215,25 | 208,95 | 214,85 | 2,09% | 194,00 |
02.04.2024 | 214,90 | 217,05 | 209,35 | 210,45 | -2,07% | 88,00 |
28.03.2024 | 211,55 | 217,25 | 211,25 | 214,90 | 1,58% | 33,00 |
27.03.2024 | 208,50 | 212,65 | 207,10 | 211,55 | 1,51% | 122,00 |
26.03.2024 | 206,75 | 208,75 | 205,05 | 208,40 | 0,80% | 149,00 |
25.03.2024 | 207,35 | 208,35 | 205,75 | 206,75 | -0,29% | 164,00 |
22.03.2024 | 207,95 | 209,70 | 206,25 | 207,35 | -0,29% | 24,00 |
21.03.2024 | 206,90 | 213,30 | 206,90 | 207,95 | 0,51% | 92,00 |
20.03.2024 | 208,80 | 208,80 | 200,58 | 206,90 | -0,91% | 377,00 |
19.03.2024 | 213,55 | 213,85 | 207,25 | 208,80 | -2,32% | 52,00 |
18.03.2024 | 217,35 | 217,80 | 212,30 | 213,75 | -1,66% | 30,00 |
15.03.2024 | 218,05 | 219,65 | 215,40 | 217,35 | -0,32% | 90,00 |
14.03.2024 | 216,65 | 223,35 | 216,55 | 218,05 | 0,65% | - |
13.03.2024 | 218,95 | 219,05 | 215,70 | 216,65 | -1,05% | 2,00 |
12.03.2024 | 217,20 | 219,90 | 216,45 | 218,95 | 1,01% | 40,00 |
11.03.2024 | 216,55 | 217,95 | 215,35 | 216,75 | 0,09% | 5,00 |
08.03.2024 | 217,60 | 218,10 | 212,90 | 216,55 | -0,48% | 23,00 |
07.03.2024 | 215,85 | 218,30 | 212,60 | 217,60 | 0,76% | 30,00 |
06.03.2024 | 217,85 | 219,85 | 215,85 | 215,95 | -0,78% | 140,00 |
05.03.2024 | 217,85 | 218,30 | 215,90 | 217,65 | -0,14% | 64,00 |
04.03.2024 | 221,25 | 221,35 | 217,25 | 217,95 | -1,45% | 25,00 |
01.03.2024 | 219,20 | 221,35 | 218,20 | 221,15 | 0,98% | 8,00 |
29.02.2024 | 221,15 | 223,60 | 217,75 | 219,00 | -0,88% | 1,00 |
28.02.2024 | 222,10 | 223,20 | 219,65 | 220,95 | -0,58% | 10,00 |
27.02.2024 | 218,45 | 222,65 | 217,60 | 222,25 | 1,74% | 4,00 |
26.02.2024 | 219,30 | 219,45 | 215,35 | 218,45 | -0,34% | 26,00 |
23.02.2024 | 222,80 | 222,80 | 218,95 | 219,20 | -1,53% | 114,00 |
22.02.2024 | 223,55 | 225,55 | 222,15 | 222,60 | -0,51% | 45,00 |
21.02.2024 | 223,30 | 226,95 | 223,10 | 223,75 | 0,20% | 55,00 |
20.02.2024 | 231,85 | 231,85 | 221,75 | 223,30 | -3,69% | 10,00 |
19.02.2024 | 229,45 | 234,10 | 227,75 | 231,85 | 1,05% | 13,00 |
16.02.2024 | 224,60 | 234,60 | 224,60 | 229,45 | 2,09% | 48,00 |
15.02.2024 | 220,00 | 225,50 | 220,00 | 224,75 | 2,11% | 14,00 |
14.02.2024 | 219,95 | 220,90 | 218,00 | 220,10 | 0,07% | 14,00 |
13.02.2024 | 225,75 | 225,75 | 219,70 | 219,95 | -2,53% | 4,00 |
12.02.2024 | 219,75 | 227,45 | 219,75 | 225,65 | 2,68% | 25,00 |
09.02.2024 | 219,85 | 222,15 | 218,35 | 219,75 | -0,05% | 113,00 |
08.02.2024 | 213,40 | 220,30 | 213,25 | 219,85 | 3,07% | 115,00 |
07.02.2024 | 211,10 | 217,15 | 210,90 | 213,30 | 1,09% | 60,00 |
06.02.2024 | 211,45 | 219,70 | 208,75 | 211,00 | -0,17% | 266,00 |
05.02.2024 | 213,50 | 214,10 | 210,75 | 211,35 | -0,89% | 8,00 |
02.02.2024 | 217,35 | 218,60 | 212,40 | 213,25 | -1,93% | 30,00 |
01.02.2024 | 218,25 | 219,85 | 216,30 | 217,45 | -0,37% | 10,00 |
31.01.2024 | 218,40 | 220,45 | 216,75 | 218,25 | 0,00% | 10,00 |
30.01.2024 | 217,60 | 220,85 | 217,50 | 218,25 | 0,30% | 64,00 |
29.01.2024 | 215,35 | 217,95 | 215,20 | 217,60 | 0,95% | 140,00 |
26.01.2024 | 208,25 | 218,30 | 207,85 | 215,55 | 3,51% | 202,00 |
25.01.2024 | 209,85 | 211,70 | 205,85 | 208,25 | -0,83% | 181,00 |
24.01.2024 | 217,45 | 217,70 | 209,70 | 210,00 | -3,25% | 137,00 |
23.01.2024 | 224,30 | 224,75 | 214,10 | 217,05 | -3,19% | 250,00 |
22.01.2024 | 224,80 | 227,40 | 222,70 | 224,20 | -0,31% | 28,00 |
19.01.2024 | 226,75 | 228,55 | 223,25 | 224,90 | -0,86% | 40,00 |
18.01.2024 | 225,55 | 231,15 | 223,25 | 226,85 | 0,58% | 349,00 |
17.01.2024 | 229,15 | 231,20 | 224,25 | 225,55 | -1,61% | 323,00 |
16.01.2024 | 230,85 | 230,85 | 226,80 | 229,25 | -0,69% | 23,00 |
15.01.2024 | 229,90 | 234,60 | 229,90 | 230,85 | 0,46% | 4,00 |
12.01.2024 | 232,25 | 232,50 | 227,50 | 229,80 | -0,99% | 47,00 |
11.01.2024 | 233,15 | 235,40 | 231,45 | 232,10 | -0,45% | 137,00 |
10.01.2024 | 236,15 | 236,35 | 232,80 | 233,15 | -1,35% | 24,00 |
09.01.2024 | 237,40 | 238,95 | 235,40 | 236,35 | -0,53% | 15,00 |
08.01.2024 | 235,85 | 237,70 | 230,45 | 237,60 | 0,68% | 24,00 |
05.01.2024 | 238,95 | 238,95 | 232,45 | 236,00 | -1,34% | 130,00 |
04.01.2024 | 236,20 | 239,55 | 235,05 | 239,20 | 1,27% | 22,00 |
03.01.2024 | 247,80 | 248,10 | 236,10 | 236,20 | -4,72% | 68,00 |
02.01.2024 | 248,00 | 249,25 | 246,85 | 247,90 | 0,12% | - |
29.12.2023 | 246,10 | 249,20 | 245,20 | 247,60 | 0,65% | 1,00 |
28.12.2023 | 243,70 | 246,65 | 243,70 | 246,00 | 0,94% | - |
27.12.2023 | 240,60 | 244,40 | 240,60 | 243,70 | 1,35% | 98,00 |
22.12.2023 | 242,40 | 242,40 | 239,65 | 240,45 | -0,80% | 52,00 |
21.12.2023 | 244,50 | 244,90 | 239,60 | 242,40 | -0,86% | 19,00 |
20.12.2023 | 245,70 | 246,15 | 243,05 | 244,50 | -0,45% | 15,00 |
19.12.2023 | 245,80 | 247,10 | 244,40 | 245,60 | -0,04% | 26,00 |