£3,533
5,92%
Echtzeit-Aktienkurs WATCH.O.SWITZ.GR.LS-,0125
Bid:
Ask:
Aktienkurse zur WATCH.O.SWITZ.GR.LS-,0125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,35 | 3,50 | 3,35 | 3,49 | 4,74% | 215.828,00 |
| 01.05.2024 | 3,39 | 3,42 | 3,33 | 3,34 | -2,63% | 59.820,00 |
| 30.04.2024 | 3,54 | 3,55 | 3,42 | 3,43 | -2,62% | 20.716,00 |
| 29.04.2024 | 3,45 | 3,56 | 3,40 | 3,52 | 1,56% | 114.669,00 |
| 26.04.2024 | 3,37 | 3,53 | 3,37 | 3,46 | 3,28% | 113.937,00 |
| 25.04.2024 | 3,52 | 3,59 | 3,35 | 3,35 | -5,15% | 440.280,00 |
| 24.04.2024 | 3,58 | 3,58 | 3,52 | 3,54 | -1,94% | 145.233,00 |
| 23.04.2024 | 3,47 | 3,62 | 3,45 | 3,61 | 2,97% | 406.473,00 |
| 22.04.2024 | 3,42 | 3,57 | 3,42 | 3,50 | 3,00% | 87.600,00 |
| 19.04.2024 | 3,33 | 3,40 | 3,26 | 3,40 | 0,95% | 112.441,00 |
| 18.04.2024 | 3,49 | 3,49 | 3,33 | 3,37 | -4,75% | 133.069,00 |
| 17.04.2024 | 3,48 | 3,55 | 3,44 | 3,54 | 3,33% | 36.149,00 |
| 16.04.2024 | 3,54 | 3,57 | 3,41 | 3,42 | -4,41% | 79.914,00 |
| 15.04.2024 | 3,59 | 3,67 | 3,50 | 3,58 | -1,05% | 130.382,00 |
| 12.04.2024 | 3,70 | 3,76 | 3,57 | 3,62 | -2,53% | 140.414,00 |
| 11.04.2024 | 3,55 | 3,76 | 3,54 | 3,71 | 6,06% | 153.574,00 |
| 10.04.2024 | 3,58 | 3,65 | 3,47 | 3,50 | -1,35% | 41.786,00 |
| 09.04.2024 | 3,58 | 3,66 | 3,55 | 3,55 | -1,44% | 35.594,00 |
| 08.04.2024 | 3,54 | 3,68 | 3,54 | 3,60 | 1,93% | 60.070,00 |
| 05.04.2024 | 3,53 | 3,54 | 3,43 | 3,53 | 0,00% | 121.468,00 |
| 04.04.2024 | 3,52 | 3,56 | 3,50 | 3,53 | 0,00% | 161.049,00 |
| 03.04.2024 | 3,46 | 3,53 | 3,43 | 3,53 | 2,85% | 117.878,00 |
| 02.04.2024 | 3,59 | 3,59 | 3,41 | 3,43 | -4,98% | 140.248,00 |
| 28.03.2024 | 3,53 | 3,62 | 3,52 | 3,61 | 2,50% | 95.395,00 |
| 27.03.2024 | 3,44 | 3,53 | 3,39 | 3,53 | 4,38% | 173.614,00 |
| 26.03.2024 | 3,39 | 3,40 | 3,25 | 3,38 | 1,59% | 207.701,00 |
| 25.03.2024 | 3,34 | 3,37 | 3,26 | 3,33 | 0,39% | 166.693,00 |
| 22.03.2024 | 3,45 | 3,46 | 3,25 | 3,31 | -3,94% | 246.660,00 |
| 21.03.2024 | 3,51 | 3,51 | 3,39 | 3,45 | -0,06% | 142.813,00 |
| 20.03.2024 | 3,60 | 3,60 | 3,39 | 3,45 | -6,50% | 264.547,00 |
| 19.03.2024 | 3,76 | 3,76 | 3,64 | 3,69 | -2,48% | 61.448,00 |
| 18.03.2024 | 3,77 | 3,82 | 3,75 | 3,78 | 0,96% | 36.854,00 |
| 15.03.2024 | 3,70 | 3,76 | 3,64 | 3,75 | 0,16% | 107.203,00 |
| 14.03.2024 | 3,90 | 3,93 | 3,74 | 3,74 | -3,88% | 84.862,00 |
| 13.03.2024 | 3,84 | 3,96 | 3,82 | 3,89 | 2,45% | 140.868,00 |
| 12.03.2024 | 3,81 | 3,85 | 3,77 | 3,80 | 0,74% | 102.443,00 |
| 11.03.2024 | 3,69 | 3,80 | 3,69 | 3,77 | 0,37% | 73.470,00 |
| 08.03.2024 | 3,88 | 3,88 | 3,69 | 3,76 | -3,39% | 155.082,00 |
| 07.03.2024 | 3,89 | 3,94 | 3,83 | 3,89 | -0,82% | 86.664,00 |
| 06.03.2024 | 4,00 | 4,00 | 3,90 | 3,92 | -1,01% | 130.794,00 |
| 05.03.2024 | 3,88 | 4,11 | 3,87 | 3,96 | -2,70% | 126.366,00 |
| 04.03.2024 | 4,14 | 4,21 | 4,00 | 4,07 | -2,16% | 92.719,00 |
| 01.03.2024 | 4,11 | 4,19 | 4,04 | 4,16 | 2,26% | 31.618,00 |
| 29.02.2024 | 4,10 | 4,17 | 4,02 | 4,07 | -1,45% | 61.916,00 |
| 28.02.2024 | 4,26 | 4,37 | 4,12 | 4,13 | -5,23% | 158.406,00 |
| 27.02.2024 | 4,17 | 4,36 | 4,14 | 4,36 | 4,18% | 63.592,00 |
| 26.02.2024 | 4,20 | 4,21 | 4,09 | 4,18 | -1,99% | 67.584,00 |
| 23.02.2024 | 4,51 | 4,51 | 4,23 | 4,27 | -3,57% | 43.645,00 |
| 22.02.2024 | 4,24 | 4,43 | 4,24 | 4,43 | 2,41% | 53.487,00 |
| 21.02.2024 | 4,34 | 4,38 | 4,29 | 4,32 | 0,14% | 43.546,00 |
| 20.02.2024 | 4,33 | 4,36 | 4,25 | 4,32 | -1,53% | 38.794,00 |
| 19.02.2024 | 4,33 | 4,40 | 4,20 | 4,38 | 2,31% | 64.624,00 |
| 16.02.2024 | 4,21 | 4,30 | 4,19 | 4,28 | 2,44% | 118.663,00 |
| 15.02.2024 | 4,16 | 4,24 | 4,10 | 4,18 | 1,11% | 59.711,00 |
| 14.02.2024 | 4,10 | 4,18 | 4,07 | 4,14 | 0,10% | 89.935,00 |
| 13.02.2024 | 4,07 | 4,18 | 4,01 | 4,13 | 0,24% | 373.528,00 |
| 12.02.2024 | 3,98 | 4,15 | 3,96 | 4,12 | 4,62% | 80.374,00 |
| 09.02.2024 | 3,78 | 3,95 | 3,76 | 3,94 | 4,34% | 198.885,00 |
| 08.02.2024 | 3,88 | 3,90 | 3,76 | 3,78 | -1,00% | 84.823,00 |
| 07.02.2024 | 3,83 | 3,85 | 3,75 | 3,81 | -0,16% | 116.495,00 |
| 06.02.2024 | 3,69 | 3,82 | 3,60 | 3,82 | 3,13% | 89.868,00 |
| 05.02.2024 | 3,71 | 3,78 | 3,67 | 3,70 | 1,87% | 103.834,00 |
| 02.02.2024 | 3,75 | 3,79 | 3,61 | 3,64 | -3,35% | 104.097,00 |
| 01.02.2024 | 3,75 | 3,78 | 3,71 | 3,76 | -0,27% | 107.269,00 |
| 31.01.2024 | 3,69 | 3,78 | 3,56 | 3,77 | 1,73% | 178.386,00 |
| 30.01.2024 | 3,78 | 3,78 | 3,69 | 3,71 | -1,30% | 98.399,00 |
| 29.01.2024 | 3,86 | 3,86 | 3,72 | 3,76 | -4,06% | 97.565,00 |
| 26.01.2024 | 3,91 | 4,00 | 3,86 | 3,92 | 1,66% | 207.898,00 |
| 25.01.2024 | 3,83 | 3,90 | 3,82 | 3,85 | 0,73% | 63.037,00 |
| 24.01.2024 | 3,95 | 3,97 | 3,73 | 3,82 | -0,93% | 127.710,00 |
| 23.01.2024 | 3,87 | 3,89 | 3,82 | 3,86 | 0,70% | 166.926,00 |
| 22.01.2024 | 3,95 | 3,95 | 3,81 | 3,83 | -1,21% | 126.781,00 |
| 19.01.2024 | 3,73 | 3,93 | 3,64 | 3,88 | 4,47% | 314.899,00 |
| 18.01.2024 | 4,40 | 4,46 | 3,71 | 3,71 | -36,89% | 1.451.133,00 |
| 17.01.2024 | 5,90 | 5,92 | 5,76 | 5,89 | -1,26% | 20.108,00 |
| 16.01.2024 | 6,06 | 6,09 | 5,94 | 5,96 | -1,32% | 22.486,00 |
| 15.01.2024 | 6,20 | 6,22 | 6,03 | 6,04 | -1,82% | 109.019,00 |
| 12.01.2024 | 6,35 | 6,35 | 6,13 | 6,15 | -2,19% | 51.590,00 |
| 11.01.2024 | 6,57 | 6,57 | 6,29 | 6,29 | -4,41% | 22.580,00 |
| 10.01.2024 | 6,56 | 6,68 | 6,50 | 6,58 | -0,08% | 38.531,00 |
| 09.01.2024 | 6,65 | 6,68 | 6,53 | 6,59 | 0,50% | 21.638,00 |
| 08.01.2024 | 6,33 | 6,57 | 6,29 | 6,55 | 3,93% | 24.455,00 |
| 05.01.2024 | 6,30 | 6,34 | 6,19 | 6,31 | -1,33% | 28.164,00 |
| 04.01.2024 | 6,60 | 6,63 | 6,39 | 6,39 | -3,40% | 23.417,00 |
| 03.01.2024 | 6,73 | 6,77 | 6,56 | 6,62 | -2,14% | 47.764,00 |
| 02.01.2024 | 7,02 | 7,09 | 6,67 | 6,76 | -5,06% | 42.520,00 |
| 29.12.2023 | 6,74 | 7,17 | 6,74 | 7,12 | 4,63% | 16.665,00 |
| 28.12.2023 | 6,83 | 6,87 | 6,72 | 6,81 | 0,07% | 42.659,00 |
| 27.12.2023 | 6,74 | 6,87 | 6,74 | 6,80 | -0,22% | 42.976,00 |
| 22.12.2023 | 6,86 | 6,90 | 6,79 | 6,82 | -2,43% | 14.013,00 |
| 21.12.2023 | 7,02 | 7,07 | 6,94 | 6,99 | -1,48% | 71.233,00 |
| 20.12.2023 | 7,16 | 7,16 | 6,96 | 7,09 | -0,14% | 60.145,00 |
| 19.12.2023 | 6,95 | 7,13 | 6,90 | 7,10 | 3,12% | 59.815,00 |
| 18.12.2023 | 6,77 | 6,96 | 6,77 | 6,89 | 0,07% | 77.748,00 |
| 15.12.2023 | 7,05 | 7,10 | 6,87 | 6,88 | -1,64% | 96.811,00 |
| 14.12.2023 | 6,90 | 7,13 | 6,90 | 7,00 | 4,33% | 174.485,00 |
| 13.12.2023 | 6,82 | 6,94 | 6,71 | 6,71 | -2,83% | 42.118,00 |
| 12.12.2023 | 7,18 | 7,28 | 6,87 | 6,90 | -2,95% | 81.579,00 |
| 11.12.2023 | 6,80 | 7,13 | 6,69 | 7,11 | 6,25% | 71.275,00 |
| 08.12.2023 | 6,62 | 6,93 | 6,58 | 6,69 | 2,48% | 131.880,00 |