31,220€
1,46%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,79 | 32,03 | 28,30 | 31,25 | 1,56% | - |
| 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% | - |
| 28.05.2025 | 30,34 | 30,34 | 29,95 | 30,14 | -0,66% | - |
| 27.05.2025 | 30,43 | 30,43 | 30,04 | 30,34 | -0,30% | - |
| 26.05.2025 | 30,21 | 30,79 | 30,11 | 30,43 | 1,60% | - |
| 23.05.2025 | 30,58 | 30,95 | 29,74 | 29,95 | -5,25% | - |
| 22.05.2025 | 31,77 | 32,17 | 31,44 | 31,61 | -0,50% | 80,00 |
| 21.05.2025 | 32,31 | 32,44 | 31,70 | 31,77 | -1,67% | - |
| 20.05.2025 | 31,81 | 32,35 | 31,54 | 32,31 | 1,32% | - |
| 19.05.2025 | 31,86 | 31,90 | 31,25 | 31,89 | 0,09% | - |
| 16.05.2025 | 31,85 | 32,14 | 31,48 | 31,86 | 0,03% | 7,00 |
| 15.05.2025 | 31,80 | 31,89 | 31,31 | 31,85 | 0,16% | 50,00 |
| 14.05.2025 | 31,74 | 32,16 | 31,42 | 31,80 | 0,13% | - |
| 13.05.2025 | 31,41 | 31,97 | 31,31 | 31,76 | 1,05% | 300,00 |
| 12.05.2025 | 29,92 | 31,66 | 29,92 | 31,43 | 5,05% | 50,00 |
| 09.05.2025 | 30,02 | 30,45 | 29,80 | 29,92 | -0,23% | - |
| 08.05.2025 | 29,69 | 30,21 | 29,41 | 29,99 | 1,01% | - |
| 07.05.2025 | 30,14 | 30,43 | 29,51 | 29,69 | -1,23% | 60,00 |
| 06.05.2025 | 30,28 | 30,36 | 29,84 | 30,06 | -0,79% | - |
| 05.05.2025 | 30,56 | 30,67 | 30,07 | 30,30 | -1,21% | - |
| 02.05.2025 | 30,84 | 31,03 | 30,34 | 30,67 | 0,16% | - |
| 30.04.2025 | 30,57 | 30,72 | 30,17 | 30,62 | 0,16% | - |
| 29.04.2025 | 30,74 | 30,89 | 30,42 | 30,57 | -0,62% | - |
| 28.04.2025 | 30,43 | 30,76 | 30,33 | 30,76 | 1,02% | - |
| 25.04.2025 | 30,46 | 30,76 | 30,34 | 30,45 | 0,03% | 1,00 |
| 24.04.2025 | 30,34 | 30,46 | 29,76 | 30,44 | 0,20% | 1,00 |
| 23.04.2025 | 30,12 | 30,90 | 29,94 | 30,38 | 2,50% | - |
| 22.04.2025 | 29,04 | 29,67 | 28,73 | 29,64 | 2,14% | 27,00 |
| 17.04.2025 | 28,81 | 29,30 | 28,79 | 29,02 | 0,52% | - |
| 16.04.2025 | 29,47 | 29,47 | 28,81 | 28,87 | -2,04% | - |
| 15.04.2025 | 29,83 | 29,88 | 29,03 | 29,47 | -1,11% | 676,00 |
| 14.04.2025 | 29,45 | 29,92 | 29,38 | 29,80 | 1,19% | 7,00 |
| 11.04.2025 | 29,06 | 29,45 | 28,20 | 29,45 | 1,90% | 142,00 |
| 10.04.2025 | 28,37 | 29,36 | 28,05 | 28,90 | 2,85% | - |
| 09.04.2025 | 27,83 | 28,28 | 27,07 | 28,10 | 1,01% | 11,00 |
| 08.04.2025 | 28,30 | 28,68 | 26,92 | 27,82 | 1,68% | 50,00 |
| 07.04.2025 | 27,53 | 28,51 | 26,52 | 27,36 | -3,06% | 20,00 |
| 04.04.2025 | 29,03 | 29,10 | 27,35 | 28,23 | -2,76% | 250,00 |
| 03.04.2025 | 30,68 | 30,68 | 28,65 | 29,03 | -5,38% | 25,00 |
| 02.04.2025 | 31,23 | 31,40 | 30,55 | 30,68 | -1,76% | - |
| 01.04.2025 | 31,73 | 32,10 | 31,15 | 31,23 | -1,89% | 100,00 |
| 31.03.2025 | 32,60 | 32,98 | 31,70 | 31,83 | -3,27% | - |
| 28.03.2025 | 33,25 | 33,40 | 32,65 | 32,90 | -1,05% | - |
| 27.03.2025 | 33,45 | 33,55 | 33,15 | 33,25 | -0,60% | 15,00 |
| 26.03.2025 | 33,28 | 33,58 | 33,23 | 33,45 | 0,38% | 260,00 |
| 25.03.2025 | 32,90 | 33,85 | 31,85 | 33,33 | 1,29% | - |
| 24.03.2025 | 33,58 | 33,80 | 32,58 | 32,90 | -2,01% | - |
| 21.03.2025 | 33,38 | 33,75 | 32,90 | 33,58 | 0,45% | 1,00 |
| 20.03.2025 | 34,80 | 34,80 | 33,13 | 33,43 | -3,95% | 201,00 |
| 19.03.2025 | 34,18 | 35,58 | 33,68 | 34,80 | 1,83% | 3,00 |
| 18.03.2025 | 34,15 | 34,43 | 34,03 | 34,18 | 0,07% | 101,00 |
| 17.03.2025 | 34,18 | 34,45 | 34,03 | 34,15 | -0,22% | 1,00 |
| 14.03.2025 | 33,78 | 34,38 | 33,55 | 34,23 | 1,33% | 23,00 |
| 13.03.2025 | 33,98 | 34,33 | 33,53 | 33,78 | -0,59% | 3,00 |
| 12.03.2025 | 34,33 | 34,55 | 33,78 | 33,98 | -0,73% | 66,00 |
| 11.03.2025 | 34,73 | 35,30 | 34,10 | 34,23 | -1,44% | 150,00 |
| 10.03.2025 | 35,00 | 35,08 | 34,13 | 34,73 | -0,86% | 112,00 |
| 07.03.2025 | 35,60 | 35,68 | 34,33 | 35,03 | -1,82% | 150,00 |
| 06.03.2025 | 35,08 | 36,18 | 35,03 | 35,68 | 1,86% | - |
| 05.03.2025 | 35,88 | 35,98 | 34,95 | 35,03 | -2,16% | 250,00 |
| 04.03.2025 | 36,13 | 36,35 | 35,65 | 35,80 | -0,97% | - |
| 03.03.2025 | 36,48 | 36,68 | 36,00 | 36,15 | -1,09% | 58,00 |
| 28.02.2025 | 36,23 | 36,68 | 35,90 | 36,55 | 0,90% | 1,00 |
| 27.02.2025 | 36,53 | 36,53 | 35,60 | 36,23 | -0,69% | - |
| 26.02.2025 | 37,38 | 37,43 | 36,38 | 36,48 | -2,41% | 13,00 |
| 25.02.2025 | 37,18 | 37,65 | 37,10 | 37,38 | 0,61% | 3,00 |