42,750€
-2,40%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,03 | 44,25 | 42,83 | 43,30 | -1,14% | - |
| 21.05.2026 | 44,35 | 44,35 | 43,23 | 43,80 | -1,13% | - |
| 20.05.2026 | 43,38 | 44,68 | 43,05 | 44,30 | 2,13% | - |
| 19.05.2026 | 43,53 | 44,10 | 43,25 | 43,38 | -0,29% | - |
| 18.05.2026 | 42,85 | 45,25 | 42,45 | 43,50 | 0,81% | - |
| 15.05.2026 | 42,40 | 43,58 | 42,35 | 43,15 | -1,88% | - |
| 14.05.2026 | 43,63 | 44,03 | 43,58 | 43,98 | 0,98% | - |
| 13.05.2026 | 44,83 | 45,10 | 41,68 | 43,55 | -2,57% | 1,00 |
| 12.05.2026 | 43,28 | 45,65 | 43,28 | 44,70 | 2,70% | - |
| 11.05.2026 | 45,45 | 48,00 | 43,25 | 43,53 | -4,50% | - |
| 08.05.2026 | 43,48 | 46,08 | 43,48 | 45,58 | 4,83% | - |
| 07.05.2026 | 41,78 | 45,10 | 41,75 | 43,48 | 4,32% | - |
| 06.05.2026 | 40,08 | 41,80 | 40,08 | 41,68 | 4,12% | - |
| 05.05.2026 | 39,05 | 40,08 | 38,90 | 40,03 | 2,63% | - |
| 04.05.2026 | 39,63 | 39,75 | 38,93 | 39,00 | -1,27% | 1,00 |
| 30.04.2026 | 38,93 | 39,88 | 38,58 | 39,50 | 1,35% | - |
| 29.04.2026 | 39,53 | 39,60 | 38,75 | 38,98 | -1,20% | - |
| 28.04.2026 | 39,93 | 40,23 | 39,30 | 39,45 | -1,25% | - |
| 27.04.2026 | 39,93 | 40,20 | 39,70 | 39,95 | -0,12% | - |
| 24.04.2026 | 39,88 | 40,08 | 39,33 | 40,00 | 0,06% | - |
| 23.04.2026 | 39,63 | 40,33 | 39,25 | 39,98 | -0,74% | - |
| 22.04.2026 | 40,63 | 40,90 | 40,13 | 40,28 | -1,04% | - |
| 21.04.2026 | 40,93 | 41,15 | 40,55 | 40,70 | 0,12% | - |
| 20.04.2026 | 41,53 | 41,53 | 40,20 | 40,65 | -2,05% | - |
| 17.04.2026 | 39,93 | 41,93 | 39,93 | 41,50 | 3,69% | - |
| 16.04.2026 | 39,18 | 40,08 | 39,18 | 40,03 | 2,50% | - |
| 15.04.2026 | 40,75 | 40,78 | 38,98 | 39,05 | -3,76% | - |
| 14.04.2026 | 40,58 | 40,85 | 40,25 | 40,58 | 0,37% | - |
| 13.04.2026 | 39,80 | 40,48 | 39,80 | 40,43 | 0,19% | - |
| 10.04.2026 | 40,13 | 41,08 | 40,08 | 40,35 | 0,62% | - |
| 09.04.2026 | 39,88 | 40,13 | 39,45 | 40,10 | 0,50% | 1,00 |
| 08.04.2026 | 38,38 | 40,08 | 38,38 | 39,90 | 4,38% | - |
| 07.04.2026 | 38,28 | 39,13 | 37,78 | 38,23 | -0,53% | - |
| 02.04.2026 | 38,67 | 38,67 | 37,71 | 38,43 | -0,67% | - |
| 01.04.2026 | 38,48 | 38,84 | 38,08 | 38,69 | 1,15% | - |
| 31.03.2026 | 37,41 | 38,39 | 37,27 | 38,25 | 2,30% | - |
| 30.03.2026 | 37,04 | 37,66 | 36,57 | 37,39 | 0,81% | - |
| 27.03.2026 | 38,03 | 38,16 | 37,01 | 37,09 | -2,50% | 1.000,00 |
| 26.03.2026 | 37,77 | 38,53 | 37,69 | 38,04 | -0,39% | - |
| 25.03.2026 | 38,03 | 38,55 | 37,54 | 38,19 | 0,53% | - |
| 24.03.2026 | 37,40 | 38,03 | 37,18 | 37,99 | 0,58% | - |
| 23.03.2026 | 36,38 | 38,08 | 36,01 | 37,77 | 3,14% | - |
| 20.03.2026 | 36,06 | 37,00 | 35,88 | 36,62 | 1,64% | - |
| 19.03.2026 | 36,30 | 36,40 | 35,62 | 36,03 | -0,74% | - |
| 18.03.2026 | 38,71 | 39,20 | 36,24 | 36,30 | -5,64% | 1,00 |
| 17.03.2026 | 37,88 | 38,61 | 37,44 | 38,47 | 1,58% | - |
| 16.03.2026 | 37,17 | 38,06 | 36,91 | 37,87 | 2,71% | - |
| 13.03.2026 | 37,53 | 37,86 | 36,51 | 36,87 | -1,78% | - |
| 12.03.2026 | 37,20 | 37,80 | 37,20 | 37,54 | -0,58% | - |
| 11.03.2026 | 37,47 | 37,86 | 37,01 | 37,76 | 1,02% | - |
| 10.03.2026 | 37,71 | 38,00 | 37,24 | 37,38 | -0,85% | - |
| 09.03.2026 | 35,90 | 37,94 | 35,86 | 37,70 | 1,54% | - |
| 06.03.2026 | 37,98 | 38,12 | 36,81 | 37,13 | -1,54% | - |
| 05.03.2026 | 38,10 | 38,63 | 37,40 | 37,71 | -1,77% | - |
| 04.03.2026 | 38,82 | 38,82 | 37,89 | 38,39 | -1,06% | - |
| 03.03.2026 | 39,40 | 39,40 | 37,82 | 38,80 | -1,62% | - |
| 02.03.2026 | 41,56 | 41,68 | 39,17 | 39,44 | -5,94% | 25,00 |
| 27.02.2026 | 43,21 | 43,53 | 41,56 | 41,93 | -2,92% | - |
| 26.02.2026 | 42,78 | 43,88 | 42,55 | 43,19 | 1,01% | - |
| 25.02.2026 | 43,44 | 43,45 | 42,53 | 42,76 | -1,50% | - |
| 24.02.2026 | 42,54 | 43,60 | 42,45 | 43,41 | 2,09% | - |
| 23.02.2026 | 42,57 | 43,14 | 42,39 | 42,52 | -0,58% | - |
| 20.02.2026 | 42,06 | 43,24 | 42,06 | 42,77 | 1,66% | - |
| 19.02.2026 | 42,82 | 42,92 | 41,56 | 42,07 | -1,82% | - |
| 18.02.2026 | 42,70 | 43,15 | 42,47 | 42,85 | 0,30% | - |
| 17.02.2026 | 42,37 | 42,98 | 42,27 | 42,72 | 0,52% | - |
| 16.02.2026 | 42,50 | 42,79 | 42,34 | 42,50 | -0,02% | 3,00 |
| 13.02.2026 | 42,91 | 43,02 | 41,79 | 42,51 | -1,07% | - |
| 12.02.2026 | 43,17 | 43,52 | 42,48 | 42,97 | -0,44% | - |
| 11.02.2026 | 43,32 | 43,40 | 42,59 | 43,16 | -0,32% | - |
| 10.02.2026 | 42,25 | 43,70 | 42,22 | 43,30 | 2,36% | - |
| 09.02.2026 | 42,02 | 42,65 | 41,85 | 42,30 | 0,38% | - |
| 06.02.2026 | 41,02 | 42,20 | 40,12 | 42,14 | 2,73% | - |
| 05.02.2026 | 41,27 | 41,33 | 40,68 | 41,02 | -0,46% | - |
| 04.02.2026 | 40,09 | 41,36 | 39,87 | 41,21 | 2,74% | 10,00 |
| 03.02.2026 | 38,87 | 40,70 | 38,87 | 40,11 | 3,38% | - |
| 02.02.2026 | 39,44 | 40,62 | 38,47 | 38,80 | -2,39% | - |
| 30.01.2026 | 35,80 | 40,19 | 35,76 | 39,75 | 11,03% | - |
| 29.01.2026 | 36,54 | 37,33 | 35,44 | 35,80 | -2,21% | - |
| 28.01.2026 | 36,50 | 37,07 | 35,58 | 36,61 | 0,66% | - |
| 27.01.2026 | 36,22 | 36,90 | 36,12 | 36,37 | 0,36% | - |
| 26.01.2026 | 36,22 | 36,48 | 35,88 | 36,24 | -0,03% | - |
| 23.01.2026 | 36,73 | 36,75 | 36,03 | 36,25 | -1,33% | - |
| 22.01.2026 | 36,64 | 37,10 | 35,90 | 36,74 | 0,27% | - |
| 21.01.2026 | 35,79 | 36,77 | 35,79 | 36,64 | 2,06% | - |
| 20.01.2026 | 36,56 | 36,57 | 35,69 | 35,90 | -1,91% | - |
| 19.01.2026 | 37,23 | 37,23 | 36,19 | 36,60 | -1,69% | 892,00 |
| 16.01.2026 | 38,33 | 38,43 | 36,97 | 37,23 | -2,87% | - |
| 15.01.2026 | 39,08 | 40,94 | 38,17 | 38,33 | -1,82% | 32,00 |
| 14.01.2026 | 38,23 | 39,42 | 38,22 | 39,04 | 2,07% | - |
| 13.01.2026 | 38,41 | 38,52 | 37,99 | 38,25 | -0,44% | - |
| 12.01.2026 | 38,24 | 38,54 | 37,85 | 38,42 | 0,37% | - |
| 09.01.2026 | 38,22 | 39,00 | 38,22 | 38,28 | 0,08% | - |
| 08.01.2026 | 37,97 | 38,46 | 37,43 | 38,25 | 0,10% | 300,00 |
| 07.01.2026 | 38,95 | 39,08 | 37,40 | 38,21 | -1,80% | - |
| 06.01.2026 | 37,63 | 39,06 | 37,14 | 38,91 | 3,43% | 41,00 |
| 05.01.2026 | 37,50 | 38,26 | 37,05 | 37,62 | 0,56% | 130,00 |
| 02.01.2026 | 37,11 | 37,54 | 36,94 | 37,41 | 0,73% | - |
| 30.12.2025 | 36,86 | 37,15 | 36,76 | 37,14 | 0,46% | - |
| 29.12.2025 | 37,15 | 37,49 | 36,56 | 36,97 | -0,22% | - |