32,825€
-4,37%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 34,90 | 34,93 | 34,55 | 34,83 | -0,21% | 1,00 |
| 10.12.2024 | 35,18 | 35,23 | 34,68 | 34,90 | -0,85% | - |
| 09.12.2024 | 34,55 | 35,50 | 34,53 | 35,20 | 1,88% | 12,00 |
| 06.12.2024 | 33,60 | 34,88 | 33,48 | 34,55 | 2,83% | 21,00 |
| 05.12.2024 | 33,28 | 33,80 | 33,20 | 33,60 | 1,05% | - |
| 04.12.2024 | 33,35 | 33,55 | 33,18 | 33,25 | -0,45% | 10,00 |
| 03.12.2024 | 33,43 | 33,90 | 33,28 | 33,40 | -0,07% | 18,00 |
| 02.12.2024 | 33,85 | 33,85 | 32,73 | 33,43 | -1,11% | 663,00 |
| 29.11.2024 | 33,28 | 33,90 | 33,18 | 33,80 | 1,58% | 19,00 |
| 28.11.2024 | 34,00 | 34,15 | 33,08 | 33,28 | -2,13% | 250,00 |
| 27.11.2024 | 34,23 | 34,28 | 33,65 | 34,00 | -0,66% | - |
| 26.11.2024 | 34,40 | 34,80 | 33,60 | 34,23 | -1,08% | - |
| 25.11.2024 | 33,95 | 34,70 | 33,83 | 34,60 | 2,14% | - |
| 22.11.2024 | 34,00 | 34,48 | 33,73 | 33,88 | -0,37% | - |
| 21.11.2024 | 34,25 | 34,33 | 33,75 | 34,00 | -0,73% | 600,00 |
| 20.11.2024 | 34,55 | 34,93 | 33,95 | 34,25 | -0,87% | 80,00 |
| 19.11.2024 | 35,35 | 35,80 | 34,20 | 34,55 | -1,85% | - |
| 18.11.2024 | 35,58 | 36,08 | 35,08 | 35,20 | -0,98% | 50,00 |
| 15.11.2024 | 34,90 | 35,65 | 34,78 | 35,55 | 1,86% | 25,00 |
| 14.11.2024 | 34,18 | 35,13 | 33,85 | 34,90 | 2,12% | 200,00 |
| 13.11.2024 | 33,48 | 34,20 | 33,35 | 34,18 | 2,17% | 180,00 |
| 12.11.2024 | 34,55 | 34,55 | 33,38 | 33,45 | -3,32% | 92,00 |
| 11.11.2024 | 34,18 | 35,08 | 34,03 | 34,60 | 1,39% | 5,00 |
| 08.11.2024 | 36,93 | 36,95 | 34,08 | 34,13 | -7,71% | 260,00 |
| 07.11.2024 | 36,70 | 37,13 | 35,93 | 36,98 | 0,61% | 270,00 |
| 06.11.2024 | 36,33 | 37,48 | 36,33 | 36,75 | 0,20% | 1,00 |
| 05.11.2024 | 37,63 | 37,70 | 36,50 | 36,68 | -2,59% | 1,00 |
| 04.11.2024 | 37,50 | 38,23 | 37,25 | 37,65 | 0,40% | 20,00 |
| 01.11.2024 | 37,20 | 37,75 | 37,03 | 37,50 | 0,74% | - |
| 31.10.2024 | 37,48 | 37,70 | 37,03 | 37,23 | -0,53% | - |
| 30.10.2024 | 38,88 | 38,93 | 37,10 | 37,43 | -4,04% | 25,00 |
| 29.10.2024 | 38,88 | 39,58 | 38,75 | 39,00 | 0,19% | 1,00 |
| 28.10.2024 | 38,75 | 39,18 | 38,40 | 38,93 | 0,71% | - |
| 25.10.2024 | 38,38 | 38,93 | 38,08 | 38,65 | 0,59% | 209,00 |
| 24.10.2024 | 37,50 | 38,50 | 37,30 | 38,43 | 2,33% | 25,00 |
| 23.10.2024 | 37,03 | 37,75 | 36,88 | 37,55 | 1,56% | 400,00 |
| 22.10.2024 | 36,70 | 37,20 | 36,63 | 36,98 | 0,82% | 389,00 |
| 21.10.2024 | 36,00 | 37,05 | 35,90 | 36,68 | 1,87% | - |
| 18.10.2024 | 35,23 | 36,68 | 35,18 | 36,00 | 2,20% | - |
| 17.10.2024 | 35,43 | 35,73 | 34,85 | 35,23 | -0,70% | 1,00 |
| 16.10.2024 | 36,58 | 36,63 | 35,03 | 35,48 | -3,01% | 1.396,00 |
| 15.10.2024 | 37,50 | 37,53 | 36,58 | 36,58 | -2,34% | - |
| 14.10.2024 | 38,75 | 38,93 | 37,05 | 37,45 | -3,54% | 165,00 |
| 11.10.2024 | 39,40 | 39,40 | 38,55 | 38,83 | -1,46% | - |
| 10.10.2024 | 39,43 | 39,45 | 38,85 | 39,40 | -0,06% | - |
| 09.10.2024 | 38,58 | 39,48 | 38,48 | 39,43 | 2,14% | 3,00 |
| 08.10.2024 | 40,63 | 40,63 | 38,30 | 38,60 | -5,04% | - |
| 07.10.2024 | 39,73 | 40,73 | 39,68 | 40,65 | 2,33% | 25,00 |
| 04.10.2024 | 38,55 | 39,75 | 38,53 | 39,73 | 3,05% | - |
| 03.10.2024 | 38,40 | 38,78 | 38,05 | 38,55 | -0,45% | 1,00 |
| 02.10.2024 | 38,03 | 39,05 | 37,98 | 38,73 | 1,84% | 127,00 |
| 01.10.2024 | 38,60 | 38,70 | 37,80 | 38,03 | -1,49% | 1,00 |
| 30.09.2024 | 38,15 | 38,80 | 38,05 | 38,60 | 1,38% | 22,00 |
| 27.09.2024 | 36,93 | 38,30 | 35,65 | 38,08 | 3,18% | 811,00 |
| 26.09.2024 | 32,63 | 37,83 | 32,63 | 36,90 | 12,93% | 580,00 |
| 25.09.2024 | 32,25 | 32,75 | 32,03 | 32,68 | 1,32% | - |
| 24.09.2024 | 31,65 | 32,75 | 31,15 | 32,25 | 2,22% | 282,00 |
| 23.09.2024 | 31,85 | 31,90 | 31,10 | 31,55 | -0,86% | 100,00 |
| 20.09.2024 | 33,00 | 33,00 | 31,33 | 31,83 | -3,41% | 399,00 |
| 19.09.2024 | 32,18 | 33,65 | 32,18 | 32,95 | 2,41% | 75,00 |
| 18.09.2024 | 32,30 | 32,65 | 32,03 | 32,18 | -0,39% | - |
| 17.09.2024 | 32,50 | 32,55 | 32,08 | 32,30 | -0,62% | 181,00 |
| 16.09.2024 | 32,78 | 32,93 | 32,38 | 32,50 | -0,84% | 1,00 |
| 13.09.2024 | 32,60 | 33,03 | 32,55 | 32,78 | 0,54% | 60,00 |
| 12.09.2024 | 33,10 | 33,23 | 32,33 | 32,60 | -1,51% | 285,00 |
| 11.09.2024 | 33,08 | 33,38 | 32,85 | 33,10 | -0,08% | 107,00 |
| 10.09.2024 | 33,68 | 33,68 | 32,98 | 33,13 | -1,71% | 120,00 |
| 09.09.2024 | 34,83 | 34,93 | 33,40 | 33,70 | -3,16% | 23,00 |
| 06.09.2024 | 35,30 | 35,30 | 34,75 | 34,80 | -1,42% | - |
| 05.09.2024 | 35,75 | 35,75 | 35,15 | 35,30 | -1,26% | - |
| 04.09.2024 | 36,63 | 37,05 | 35,28 | 35,75 | -2,92% | 7,00 |
| 03.09.2024 | 37,15 | 37,35 | 36,78 | 36,83 | -0,87% | 8,00 |
| 02.09.2024 | 37,73 | 37,75 | 36,93 | 37,15 | -1,65% | - |
| 30.08.2024 | 37,78 | 37,98 | 37,63 | 37,78 | 0,13% | 42,00 |
| 29.08.2024 | 37,83 | 38,20 | 37,70 | 37,73 | -0,20% | 33,00 |
| 28.08.2024 | 38,15 | 38,28 | 37,73 | 37,80 | -0,92% | 100,00 |
| 27.08.2024 | 38,25 | 38,43 | 38,08 | 38,15 | -0,26% | - |
| 26.08.2024 | 37,93 | 38,33 | 37,88 | 38,25 | 0,86% | 2,00 |
| 23.08.2024 | 37,68 | 37,98 | 37,60 | 37,93 | 0,86% | 45,00 |
| 22.08.2024 | 37,28 | 37,88 | 37,28 | 37,60 | 0,60% | - |
| 21.08.2024 | 37,23 | 37,63 | 37,20 | 37,38 | 0,40% | - |
| 20.08.2024 | 38,10 | 38,15 | 36,65 | 37,23 | -2,30% | - |
| 19.08.2024 | 37,83 | 38,45 | 37,83 | 38,10 | 0,59% | - |
| 16.08.2024 | 38,23 | 38,60 | 37,78 | 37,88 | -0,92% | 1,00 |
| 15.08.2024 | 38,23 | 38,40 | 37,90 | 38,23 | 0,00% | - |
| 14.08.2024 | 37,93 | 38,50 | 37,93 | 38,23 | 0,79% | - |
| 13.08.2024 | 37,08 | 38,23 | 36,98 | 37,93 | 2,71% | 156,00 |
| 12.08.2024 | 37,20 | 37,60 | 36,93 | 36,93 | -0,61% | 160,00 |