31,430€
5,05%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 29,92 | 31,60 | 29,92 | 31,44 | 5,08% | 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 |
| 24.02.2025 | 36,25 | 37,38 | 36,25 | 37,15 | 2,48% | - |
| 21.02.2025 | 36,08 | 36,40 | 35,70 | 36,25 | 0,49% | - |
| 20.02.2025 | 34,93 | 36,13 | 34,88 | 36,08 | 3,29% | - |
| 19.02.2025 | 35,68 | 35,70 | 34,75 | 34,93 | -2,10% | 121,00 |
| 18.02.2025 | 35,68 | 35,90 | 35,30 | 35,68 | 0,00% | 1,00 |
| 17.02.2025 | 35,98 | 36,03 | 35,40 | 35,68 | -0,83% | 1,00 |
| 14.02.2025 | 36,43 | 36,90 | 35,95 | 35,98 | -1,30% | - |
| 13.02.2025 | 36,13 | 36,78 | 36,10 | 36,45 | 1,11% | - |
| 12.02.2025 | 35,78 | 36,58 | 35,55 | 36,05 | 0,77% | - |
| 11.02.2025 | 34,85 | 35,80 | 34,70 | 35,78 | 2,65% | 3,00 |
| 10.02.2025 | 35,00 | 35,08 | 34,43 | 34,85 | -0,07% | - |
| 07.02.2025 | 35,48 | 35,50 | 34,75 | 34,88 | -1,69% | - |
| 06.02.2025 | 34,25 | 35,53 | 33,95 | 35,48 | 3,80% | - |
| 05.02.2025 | 34,50 | 34,50 | 33,88 | 34,18 | -0,94% | - |
| 04.02.2025 | 35,85 | 35,93 | 34,45 | 34,50 | -3,77% | 1,00 |
| 03.02.2025 | 34,55 | 36,28 | 34,55 | 35,85 | 1,27% | - |
| 31.01.2025 | 35,25 | 35,90 | 35,15 | 35,40 | 0,28% | 17,00 |
| 30.01.2025 | 34,13 | 35,50 | 32,05 | 35,30 | 3,37% | 560,00 |
| 29.01.2025 | 33,85 | 34,53 | 33,63 | 34,15 | 0,81% | 300,00 |
| 28.01.2025 | 34,33 | 34,43 | 33,60 | 33,88 | -1,53% | 1,00 |
| 27.01.2025 | 34,00 | 34,48 | 33,53 | 34,40 | 0,58% | 514,00 |
| 24.01.2025 | 33,88 | 35,50 | 33,88 | 34,20 | 0,88% | 2.002,00 |
| 23.01.2025 | 33,78 | 33,95 | 33,43 | 33,90 | 0,37% | 84,00 |
| 22.01.2025 | 34,03 | 34,30 | 33,55 | 33,78 | -0,81% | - |
| 21.01.2025 | 33,53 | 34,08 | 33,43 | 34,05 | 1,41% | - |
| 20.01.2025 | 33,53 | 33,88 | 33,03 | 33,58 | 0,15% | 1,00 |
| 17.01.2025 | 33,00 | 33,93 | 32,95 | 33,53 | 1,59% | - |
| 16.01.2025 | 32,10 | 34,98 | 32,10 | 33,00 | 2,64% | 563,00 |
| 15.01.2025 | 32,18 | 32,30 | 31,88 | 32,15 | -0,08% | 88,00 |
| 14.01.2025 | 32,50 | 32,85 | 32,08 | 32,18 | -0,85% | - |
| 13.01.2025 | 32,60 | 33,03 | 32,40 | 32,45 | -0,76% | 13,00 |
| 10.01.2025 | 32,68 | 33,03 | 32,40 | 32,70 | 0,08% | - |
| 09.01.2025 | 33,78 | 33,78 | 32,55 | 32,68 | -3,26% | - |
| 08.01.2025 | 33,55 | 34,03 | 33,40 | 33,78 | 0,67% | 7,00 |
| 07.01.2025 | 33,13 | 33,58 | 32,90 | 33,55 | 1,28% | 50,00 |
| 06.01.2025 | 32,83 | 33,43 | 32,43 | 33,13 | 0,91% | 2,00 |
| 03.01.2025 | 34,35 | 34,73 | 32,75 | 32,83 | -4,37% | - |
| 02.01.2025 | 34,18 | 34,33 | 34,08 | 34,33 | 0,59% | 246,00 |
| 30.12.2024 | 33,90 | 34,33 | 33,88 | 34,13 | 0,66% | 5,00 |
| 27.12.2024 | 33,90 | 33,98 | 33,70 | 33,90 | 0,00% | 175,00 |
| 23.12.2024 | 33,75 | 34,03 | 33,65 | 33,90 | 0,59% | 180,00 |
| 20.12.2024 | 33,35 | 33,80 | 33,08 | 33,70 | 0,82% | - |
| 19.12.2024 | 33,40 | 33,60 | 33,03 | 33,43 | -0,07% | 105,00 |
| 18.12.2024 | 33,40 | 33,70 | 33,23 | 33,45 | 0,15% | 31,00 |
| 17.12.2024 | 33,35 | 33,63 | 32,95 | 33,40 | 0,15% | - |
| 16.12.2024 | 34,35 | 34,38 | 33,25 | 33,35 | -2,98% | 2,00 |
| 13.12.2024 | 34,65 | 34,70 | 34,13 | 34,38 | -0,79% | 2,00 |
| 12.12.2024 | 34,83 | 35,15 | 34,55 | 34,65 | -0,50% | - |