37,250€
6,86%
Echtzeit-Aktienkurs SWATCH GRP AG NAM.SF 0,45
Bid:
Ask:
Aktienkurse zur SWATCH GRP AG NAM.SF 0,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,98 | 38,14 | 34,92 | 37,20 | 6,71% | 2.098,00 |
| 14.10.2025 | 34,21 | 35,04 | 34,00 | 34,86 | 1,69% | 2.792,00 |
| 13.10.2025 | 33,89 | 34,64 | 33,89 | 34,28 | 1,39% | - |
| 10.10.2025 | 34,15 | 34,69 | 33,79 | 33,81 | -1,11% | - |
| 09.10.2025 | 34,46 | 34,84 | 34,11 | 34,19 | -0,81% | - |
| 08.10.2025 | 33,66 | 34,60 | 33,62 | 34,47 | 2,56% | - |
| 07.10.2025 | 32,95 | 33,71 | 32,87 | 33,61 | 2,00% | - |
| 06.10.2025 | 33,38 | 33,42 | 32,59 | 32,95 | -1,35% | - |
| 03.10.2025 | 32,47 | 33,50 | 32,23 | 33,40 | 2,93% | - |
| 02.10.2025 | 33,01 | 33,49 | 32,39 | 32,45 | -1,64% | - |
| 01.10.2025 | 32,51 | 33,08 | 32,44 | 32,99 | 1,35% | - |
| 30.09.2025 | 32,71 | 33,01 | 32,38 | 32,55 | -0,49% | 1,00 |
| 29.09.2025 | 32,80 | 32,92 | 32,47 | 32,71 | 0,74% | - |
| 26.09.2025 | 32,43 | 32,93 | 32,39 | 32,47 | -0,03% | - |
| 25.09.2025 | 33,09 | 33,19 | 32,33 | 32,48 | -1,81% | 2,00 |
| 24.09.2025 | 34,10 | 34,21 | 32,91 | 33,08 | -3,10% | 1,00 |
| 23.09.2025 | 33,08 | 34,39 | 32,98 | 34,14 | 3,24% | - |
| 22.09.2025 | 32,79 | 33,45 | 32,47 | 33,07 | 0,85% | - |
| 19.09.2025 | 32,63 | 32,97 | 32,49 | 32,79 | 0,37% | - |
| 18.09.2025 | 33,11 | 33,22 | 32,12 | 32,67 | -1,45% | - |
| 17.09.2025 | 33,01 | 33,38 | 32,73 | 33,15 | 0,36% | 1,00 |
| 16.09.2025 | 32,82 | 33,08 | 32,57 | 33,03 | 0,64% | - |
| 15.09.2025 | 32,62 | 33,39 | 32,53 | 32,82 | 2,12% | 60,00 |
| 12.09.2025 | 32,57 | 32,58 | 31,93 | 32,14 | 0,12% | - |
| 11.09.2025 | 31,81 | 32,36 | 31,75 | 32,10 | 0,66% | 3,00 |
| 10.09.2025 | 32,19 | 32,36 | 31,80 | 31,89 | -1,15% | - |
| 09.09.2025 | 32,09 | 32,43 | 32,00 | 32,26 | 0,47% | - |
| 08.09.2025 | 32,04 | 32,30 | 31,88 | 32,11 | 0,22% | - |
| 05.09.2025 | 31,33 | 32,32 | 31,33 | 32,04 | 2,17% | 1.000,00 |
| 04.09.2025 | 31,27 | 31,70 | 31,15 | 31,36 | 0,51% | - |
| 03.09.2025 | 31,28 | 31,72 | 30,96 | 31,20 | -0,26% | - |
| 02.09.2025 | 30,97 | 31,87 | 30,92 | 31,28 | 0,61% | - |
| 01.09.2025 | 31,57 | 31,72 | 30,96 | 31,09 | -1,49% | - |
| 29.08.2025 | 31,92 | 32,02 | 31,40 | 31,56 | -1,50% | - |
| 28.08.2025 | 32,72 | 33,61 | 31,94 | 32,04 | -2,05% | - |
| 27.08.2025 | 30,86 | 32,84 | 30,76 | 32,71 | 6,03% | - |
| 26.08.2025 | 31,48 | 31,86 | 30,68 | 30,85 | -2,37% | 450,00 |
| 25.08.2025 | 31,30 | 31,82 | 31,16 | 31,60 | 0,96% | - |
| 22.08.2025 | 30,44 | 31,40 | 30,33 | 31,30 | 2,83% | - |
| 21.08.2025 | 30,61 | 30,73 | 30,24 | 30,44 | -0,56% | - |
| 20.08.2025 | 30,33 | 30,77 | 30,24 | 30,61 | 0,92% | - |
| 19.08.2025 | 29,17 | 30,47 | 29,13 | 30,33 | 4,01% | - |
| 18.08.2025 | 30,02 | 30,04 | 29,01 | 29,16 | -2,70% | - |
| 15.08.2025 | 30,23 | 30,33 | 29,90 | 29,97 | -0,86% | - |
| 14.08.2025 | 30,32 | 30,45 | 30,07 | 30,23 | -0,33% | - |
| 13.08.2025 | 30,36 | 30,43 | 30,14 | 30,33 | -0,10% | - |
| 12.08.2025 | 30,17 | 30,46 | 29,91 | 30,36 | 0,66% | 300,00 |
| 11.08.2025 | 30,77 | 31,18 | 30,10 | 30,16 | -1,92% | - |
| 08.08.2025 | 30,77 | 30,98 | 30,47 | 30,75 | -0,03% | - |
| 07.08.2025 | 31,07 | 31,51 | 30,68 | 30,76 | -0,42% | 50,00 |
| 06.08.2025 | 30,85 | 31,25 | 30,77 | 30,89 | 0,32% | - |
| 05.08.2025 | 31,12 | 31,50 | 30,65 | 30,79 | -1,09% | 50,00 |
| 04.08.2025 | 30,58 | 31,96 | 28,86 | 31,13 | 1,90% | 265,00 |
| 01.08.2025 | 31,91 | 31,94 | 30,43 | 30,55 | -4,50% | 700,00 |
| 31.07.2025 | 32,44 | 32,52 | 31,91 | 31,99 | -1,11% | 350,00 |
| 30.07.2025 | 32,61 | 32,96 | 32,25 | 32,35 | -0,68% | - |
| 29.07.2025 | 33,53 | 33,76 | 32,43 | 32,57 | -2,98% | 31,00 |
| 28.07.2025 | 34,91 | 35,21 | 33,40 | 33,57 | -3,87% | 380,00 |
| 25.07.2025 | 34,62 | 35,08 | 33,86 | 34,92 | 0,84% | 150,00 |
| 24.07.2025 | 34,16 | 34,74 | 33,74 | 34,63 | 1,32% | - |
| 23.07.2025 | 32,05 | 34,20 | 32,05 | 34,18 | 6,65% | - |
| 22.07.2025 | 30,91 | 32,05 | 30,85 | 32,05 | 3,65% | 324,00 |
| 21.07.2025 | 30,71 | 31,22 | 30,67 | 30,92 | 0,75% | - |
| 18.07.2025 | 31,19 | 31,46 | 30,67 | 30,69 | -1,25% | - |
| 17.07.2025 | 30,79 | 32,03 | 28,30 | 31,08 | 1,01% | - |
| 16.07.2025 | 30,35 | 30,79 | 30,12 | 30,77 | 1,42% | - |
| 15.07.2025 | 30,36 | 30,92 | 30,26 | 30,34 | -0,07% | - |
| 14.07.2025 | 30,09 | 30,42 | 29,71 | 30,36 | -0,23% | - |
| 11.07.2025 | 30,72 | 30,72 | 30,11 | 30,43 | -0,98% | - |
| 10.07.2025 | 30,07 | 30,75 | 29,95 | 30,73 | 2,23% | 1.000,00 |
| 09.07.2025 | 29,76 | 30,22 | 29,45 | 30,06 | 1,08% | 1.000,00 |
| 08.07.2025 | 28,64 | 29,79 | 28,57 | 29,74 | 3,88% | 200,00 |
| 07.07.2025 | 28,76 | 28,97 | 28,49 | 28,63 | -0,52% | - |
| 04.07.2025 | 29,03 | 29,03 | 28,52 | 28,78 | -0,86% | 200,00 |
| 03.07.2025 | 29,50 | 29,66 | 28,82 | 29,03 | -1,59% | - |
| 02.07.2025 | 28,46 | 29,52 | 28,46 | 29,50 | 3,65% | - |
| 01.07.2025 | 28,56 | 28,66 | 28,07 | 28,46 | -0,35% | - |
| 30.06.2025 | 29,07 | 29,11 | 28,15 | 28,56 | -1,38% | - |
| 27.06.2025 | 28,54 | 29,09 | 28,54 | 28,96 | 1,40% | - |
| 26.06.2025 | 28,48 | 28,71 | 28,26 | 28,56 | 0,49% | - |
| 25.06.2025 | 29,24 | 29,55 | 28,19 | 28,42 | -2,80% | - |
| 24.06.2025 | 29,23 | 29,42 | 28,89 | 29,24 | 1,21% | 1,00 |
| 23.06.2025 | 28,40 | 28,89 | 28,25 | 28,89 | 1,73% | 1,00 |
| 20.06.2025 | 29,15 | 29,31 | 28,35 | 28,40 | -2,61% | - |
| 19.06.2025 | 29,68 | 29,68 | 28,94 | 29,16 | -1,75% | - |
| 18.06.2025 | 29,74 | 29,89 | 29,43 | 29,68 | -0,13% | - |
| 17.06.2025 | 29,91 | 30,27 | 29,56 | 29,72 | -0,64% | - |
| 16.06.2025 | 29,46 | 30,31 | 29,44 | 29,91 | 1,67% | - |
| 13.06.2025 | 30,26 | 30,26 | 29,38 | 29,42 | -2,78% | - |
| 12.06.2025 | 30,55 | 30,63 | 29,75 | 30,26 | -0,95% | 227,00 |
| 11.06.2025 | 30,64 | 31,14 | 30,45 | 30,55 | -0,68% | 33,00 |
| 10.06.2025 | 30,16 | 30,81 | 30,05 | 30,76 | 1,99% | 501,00 |
| 09.06.2025 | 30,19 | 30,20 | 30,01 | 30,16 | -0,13% | - |
| 06.06.2025 | 30,34 | 30,34 | 29,77 | 30,20 | -0,07% | - |
| 05.06.2025 | 30,79 | 30,88 | 30,13 | 30,22 | -1,91% | - |
| 04.06.2025 | 30,47 | 30,83 | 30,38 | 30,81 | 1,12% | - |
| 03.06.2025 | 30,25 | 30,49 | 29,87 | 30,47 | 0,73% | - |
| 02.06.2025 | 30,41 | 30,54 | 29,53 | 30,25 | -0,53% | 5,00 |
| 30.05.2025 | 30,02 | 30,54 | 29,95 | 30,41 | 1,23% | - |
| 29.05.2025 | 30,42 | 30,81 | 29,96 | 30,04 | -0,33% | - |