36,610€
0,63%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 36,50 | 36,51 | 36,49 | 36,51 | 0,36% | - |
| 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 |
| 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 |