37,590€
-0,29%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 37,71 | 37,72 | 37,56 | 37,56 | -0,37% | - |
| 09.03.2026 | 35,90 | 37,94 | 35,86 | 37,70 | 1,54% | - |
| 06.03.2026 | 37,98 | 38,12 | 36,81 | 37,13 | -1,54% | - |
| 05.03.2026 | 38,10 | 38,63 | 37,40 | 37,71 | -1,77% | - |
| 04.03.2026 | 38,82 | 38,82 | 37,89 | 38,39 | -1,06% | - |
| 03.03.2026 | 39,40 | 39,40 | 37,82 | 38,80 | -1,62% | - |
| 02.03.2026 | 41,56 | 41,68 | 39,17 | 39,44 | -5,94% | 25,00 |
| 27.02.2026 | 43,21 | 43,53 | 41,56 | 41,93 | -2,92% | - |
| 26.02.2026 | 42,78 | 43,88 | 42,55 | 43,19 | 1,01% | - |
| 25.02.2026 | 43,44 | 43,45 | 42,53 | 42,76 | -1,50% | - |
| 24.02.2026 | 42,54 | 43,60 | 42,45 | 43,41 | 2,09% | - |
| 23.02.2026 | 42,57 | 43,14 | 42,39 | 42,52 | -0,58% | - |
| 20.02.2026 | 42,06 | 43,24 | 42,06 | 42,77 | 1,66% | - |
| 19.02.2026 | 42,82 | 42,92 | 41,56 | 42,07 | -1,82% | - |
| 18.02.2026 | 42,70 | 43,15 | 42,47 | 42,85 | 0,30% | - |
| 17.02.2026 | 42,37 | 42,98 | 42,27 | 42,72 | 0,52% | - |
| 16.02.2026 | 42,50 | 42,79 | 42,34 | 42,50 | -0,02% | 3,00 |
| 13.02.2026 | 42,91 | 43,02 | 41,79 | 42,51 | -1,07% | - |
| 12.02.2026 | 43,17 | 43,52 | 42,48 | 42,97 | -0,44% | - |
| 11.02.2026 | 43,32 | 43,40 | 42,59 | 43,16 | -0,32% | - |
| 10.02.2026 | 42,25 | 43,70 | 42,22 | 43,30 | 2,36% | - |
| 09.02.2026 | 42,02 | 42,65 | 41,85 | 42,30 | 0,38% | - |
| 06.02.2026 | 41,02 | 42,20 | 40,12 | 42,14 | 2,73% | - |
| 05.02.2026 | 41,27 | 41,33 | 40,68 | 41,02 | -0,46% | - |
| 04.02.2026 | 40,09 | 41,36 | 39,87 | 41,21 | 2,74% | 10,00 |
| 03.02.2026 | 38,87 | 40,70 | 38,87 | 40,11 | 3,38% | - |
| 02.02.2026 | 39,44 | 40,62 | 38,47 | 38,80 | -2,39% | - |
| 30.01.2026 | 35,80 | 40,19 | 35,76 | 39,75 | 11,03% | - |
| 29.01.2026 | 36,54 | 37,33 | 35,44 | 35,80 | -2,21% | - |
| 28.01.2026 | 36,50 | 37,07 | 35,58 | 36,61 | 0,66% | - |
| 27.01.2026 | 36,22 | 36,90 | 36,12 | 36,37 | 0,36% | - |
| 26.01.2026 | 36,22 | 36,48 | 35,88 | 36,24 | -0,03% | - |
| 23.01.2026 | 36,73 | 36,75 | 36,03 | 36,25 | -1,33% | - |
| 22.01.2026 | 36,64 | 37,10 | 35,90 | 36,74 | 0,27% | - |
| 21.01.2026 | 35,79 | 36,77 | 35,79 | 36,64 | 2,06% | - |
| 20.01.2026 | 36,56 | 36,57 | 35,69 | 35,90 | -1,91% | - |
| 19.01.2026 | 37,23 | 37,23 | 36,19 | 36,60 | -1,69% | 892,00 |
| 16.01.2026 | 38,33 | 38,43 | 36,97 | 37,23 | -2,87% | - |
| 15.01.2026 | 39,08 | 40,94 | 38,17 | 38,33 | -1,82% | 32,00 |
| 14.01.2026 | 38,23 | 39,42 | 38,22 | 39,04 | 2,07% | - |
| 13.01.2026 | 38,41 | 38,52 | 37,99 | 38,25 | -0,44% | - |
| 12.01.2026 | 38,24 | 38,54 | 37,85 | 38,42 | 0,37% | - |
| 09.01.2026 | 38,22 | 39,00 | 38,22 | 38,28 | 0,08% | - |
| 08.01.2026 | 37,97 | 38,46 | 37,43 | 38,25 | 0,10% | 300,00 |
| 07.01.2026 | 38,95 | 39,08 | 37,40 | 38,21 | -1,80% | - |
| 06.01.2026 | 37,63 | 39,06 | 37,14 | 38,91 | 3,43% | 41,00 |
| 05.01.2026 | 37,50 | 38,26 | 37,05 | 37,62 | 0,56% | 130,00 |
| 02.01.2026 | 37,11 | 37,54 | 36,94 | 37,41 | 0,73% | - |
| 30.12.2025 | 36,86 | 37,15 | 36,76 | 37,14 | 0,46% | - |
| 29.12.2025 | 37,15 | 37,49 | 36,56 | 36,97 | -0,22% | - |
| 23.12.2025 | 36,94 | 37,27 | 36,75 | 37,05 | 0,30% | - |
| 22.12.2025 | 36,60 | 37,14 | 36,60 | 36,94 | 0,65% | - |
| 19.12.2025 | 36,77 | 36,91 | 36,18 | 36,70 | -0,27% | - |
| 18.12.2025 | 36,51 | 36,98 | 36,09 | 36,80 | 0,88% | - |
| 17.12.2025 | 36,50 | 36,64 | 36,13 | 36,48 | 0,27% | - |
| 16.12.2025 | 35,64 | 36,51 | 35,47 | 36,38 | 2,16% | - |
| 15.12.2025 | 35,47 | 36,46 | 35,47 | 35,61 | 0,25% | - |
| 12.12.2025 | 35,40 | 36,19 | 35,25 | 35,52 | 0,40% | - |
| 11.12.2025 | 35,68 | 35,68 | 35,24 | 35,38 | -0,45% | - |
| 10.12.2025 | 35,42 | 35,59 | 34,65 | 35,54 | 0,31% | - |
| 09.12.2025 | 35,58 | 35,69 | 35,17 | 35,43 | -0,42% | - |
| 08.12.2025 | 36,26 | 36,29 | 35,44 | 35,58 | -2,04% | 25,00 |
| 05.12.2025 | 36,34 | 36,46 | 35,72 | 36,32 | 0,06% | - |
| 04.12.2025 | 36,55 | 36,62 | 35,92 | 36,30 | -0,55% | - |
| 03.12.2025 | 36,54 | 36,64 | 35,73 | 36,50 | -0,16% | - |
| 02.12.2025 | 36,56 | 36,60 | 35,72 | 36,56 | 0,97% | - |
| 01.12.2025 | 35,40 | 36,48 | 35,23 | 36,21 | 1,68% | - |
| 28.11.2025 | 35,86 | 35,97 | 35,19 | 35,61 | -0,70% | - |
| 27.11.2025 | 36,68 | 36,69 | 35,81 | 35,86 | -2,21% | - |
| 26.11.2025 | 36,81 | 37,10 | 36,53 | 36,67 | -0,19% | - |
| 25.11.2025 | 36,52 | 36,80 | 36,01 | 36,74 | 0,60% | 95,00 |
| 24.11.2025 | 36,82 | 36,97 | 36,16 | 36,52 | -0,14% | - |
| 21.11.2025 | 36,01 | 36,83 | 35,99 | 36,57 | 1,25% | 6,00 |
| 20.11.2025 | 37,22 | 37,22 | 35,92 | 36,12 | -2,30% | 41,00 |
| 19.11.2025 | 36,94 | 37,00 | 36,33 | 36,97 | -0,03% | - |
| 18.11.2025 | 37,24 | 37,58 | 36,68 | 36,98 | -1,31% | - |
| 17.11.2025 | 38,17 | 38,52 | 37,42 | 37,47 | -1,91% | - |
| 14.11.2025 | 38,75 | 40,29 | 37,62 | 38,20 | -1,34% | 80,00 |
| 13.11.2025 | 39,10 | 39,23 | 38,65 | 38,72 | -0,74% | - |
| 12.11.2025 | 38,68 | 39,22 | 38,47 | 39,01 | 0,98% | - |
| 11.11.2025 | 36,45 | 38,69 | 36,45 | 38,63 | 5,78% | 10,00 |
| 10.11.2025 | 36,12 | 36,64 | 35,66 | 36,52 | 1,56% | 695,00 |
| 07.11.2025 | 34,89 | 35,98 | 34,89 | 35,96 | 2,92% | - |
| 06.11.2025 | 35,40 | 36,06 | 34,71 | 34,94 | -2,27% | 99,00 |
| 05.11.2025 | 35,69 | 35,94 | 35,34 | 35,75 | -0,08% | - |
| 04.11.2025 | 36,02 | 36,18 | 35,59 | 35,78 | -1,89% | - |
| 03.11.2025 | 36,72 | 36,89 | 36,15 | 36,47 | -0,73% | - |
| 31.10.2025 | 37,91 | 37,95 | 36,58 | 36,74 | -3,01% | - |
| 30.10.2025 | 38,18 | 38,34 | 37,58 | 37,88 | -0,58% | - |
| 29.10.2025 | 37,59 | 38,23 | 37,46 | 38,10 | 1,11% | - |
| 28.10.2025 | 37,42 | 37,87 | 37,15 | 37,68 | 0,35% | 1,00 |
| 27.10.2025 | 38,18 | 38,51 | 37,14 | 37,55 | -1,68% | - |
| 24.10.2025 | 38,61 | 38,77 | 37,97 | 38,19 | -1,04% | - |
| 23.10.2025 | 37,49 | 38,94 | 37,46 | 38,59 | 3,43% | - |
| 22.10.2025 | 37,47 | 37,80 | 37,01 | 37,31 | -0,51% | - |
| 21.10.2025 | 38,62 | 38,62 | 37,06 | 37,50 | -2,93% | - |
| 20.10.2025 | 38,39 | 38,74 | 37,83 | 38,63 | 0,78% | 80,00 |
| 17.10.2025 | 37,68 | 38,35 | 37,19 | 38,33 | 1,38% | - |
| 16.10.2025 | 37,24 | 38,40 | 37,13 | 37,81 | 1,64% | - |
| 15.10.2025 | 34,98 | 38,14 | 34,92 | 37,20 | 6,71% | 2.098,00 |