193,081CHF
1,43%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 190,65 | 193,70 | 189,60 | 193,15 | 1,47% | 263.836,00 |
| 30.05.2024 | 188,75 | 191,35 | 188,55 | 190,35 | 0,74% | 137.200,00 |
| 29.05.2024 | 192,30 | 193,45 | 188,95 | 188,95 | -2,58% | 221.240,00 |
| 28.05.2024 | 193,90 | 194,85 | 193,25 | 193,95 | 0,75% | 169.318,00 |
| 27.05.2024 | 191,70 | 192,80 | 191,45 | 192,50 | 0,50% | 83.350,00 |
| 24.05.2024 | 191,00 | 192,30 | 190,05 | 191,55 | -0,42% | 122.209,00 |
| 23.05.2024 | 191,50 | 192,85 | 190,90 | 192,35 | 0,05% | 147.090,00 |
| 22.05.2024 | 195,65 | 195,65 | 191,00 | 192,25 | -2,11% | 239.322,00 |
| 21.05.2024 | 199,70 | 200,00 | 196,35 | 196,40 | -1,75% | 241.761,00 |
| 17.05.2024 | 199,65 | 201,90 | 198,55 | 199,90 | 2,57% | 269.091,00 |
| 16.05.2024 | 193,10 | 195,85 | 193,10 | 194,90 | 0,93% | 150.756,00 |
| 15.05.2024 | 193,35 | 194,75 | 190,85 | 193,10 | -0,80% | 273.976,00 |
| 14.05.2024 | 192,35 | 196,45 | 191,40 | 194,65 | 1,14% | 161.679,00 |
| 13.05.2024 | 191,80 | 193,85 | 190,80 | 192,45 | -1,81% | 322.696,00 |
| 10.05.2024 | 197,50 | 198,70 | 196,00 | 196,00 | -0,18% | 190.558,00 |
| 08.05.2024 | 195,70 | 197,00 | 195,00 | 196,35 | 0,67% | 111.067,00 |
| 07.05.2024 | 196,40 | 197,10 | 194,55 | 195,05 | -0,33% | 104.467,00 |
| 06.05.2024 | 196,30 | 197,35 | 194,80 | 195,70 | -0,25% | 96.272,00 |
| 03.05.2024 | 195,80 | 200,50 | 195,35 | 196,20 | 1,24% | 222.573,00 |
| 02.05.2024 | 195,35 | 196,70 | 192,50 | 193,80 | 0,08% | 124.916,00 |
| 30.04.2024 | 197,50 | 197,80 | 193,40 | 193,65 | -1,63% | 148.266,00 |
| 29.04.2024 | 196,00 | 197,45 | 193,60 | 196,85 | 0,97% | 122.740,00 |
| 26.04.2024 | 194,90 | 197,00 | 194,00 | 194,95 | 0,75% | 157.323,00 |
| 25.04.2024 | 193,20 | 193,90 | 190,45 | 193,50 | 0,70% | 131.882,00 |
| 24.04.2024 | 193,65 | 195,30 | 192,05 | 192,15 | -0,98% | 129.797,00 |
| 23.04.2024 | 195,00 | 195,60 | 192,50 | 194,05 | 0,21% | 129.135,00 |
| 22.04.2024 | 193,50 | 194,40 | 190,40 | 193,65 | 1,39% | 140.841,00 |
| 19.04.2024 | 191,20 | 191,60 | 188,00 | 191,00 | -0,93% | 194.953,00 |
| 18.04.2024 | 192,30 | 194,50 | 191,05 | 192,80 | -0,57% | 197.500,00 |
| 17.04.2024 | 197,00 | 197,95 | 193,90 | 193,90 | -1,32% | 249.714,00 |
| 16.04.2024 | 196,80 | 197,85 | 195,10 | 196,50 | -2,19% | 273.019,00 |
| 15.04.2024 | 200,30 | 204,30 | 200,30 | 200,90 | 0,45% | 169.844,00 |
| 12.04.2024 | 205,10 | 206,00 | 198,85 | 200,00 | -2,49% | 270.442,00 |
| 11.04.2024 | 207,60 | 208,90 | 203,80 | 205,10 | -1,49% | 199.970,00 |
| 10.04.2024 | 211,70 | 213,70 | 207,40 | 208,20 | -0,57% | 140.796,00 |
| 09.04.2024 | 207,90 | 211,90 | 207,30 | 209,40 | 0,00% | 110.055,00 |
| 08.04.2024 | 208,50 | 209,50 | 207,00 | 209,40 | 0,58% | 80.413,00 |
| 05.04.2024 | 211,00 | 212,50 | 207,30 | 208,20 | -2,21% | 158.345,00 |
| 04.04.2024 | 212,40 | 213,80 | 210,30 | 212,90 | 1,24% | 137.158,00 |
| 03.04.2024 | 204,00 | 210,80 | 203,90 | 210,30 | 2,59% | 166.054,00 |
| 02.04.2024 | 211,30 | 211,50 | 204,40 | 205,00 | -2,10% | 140.874,00 |
| 28.03.2024 | 211,00 | 212,50 | 208,00 | 209,40 | 0,67% | 151.259,00 |
| 27.03.2024 | 203,50 | 208,30 | 203,10 | 208,00 | 2,11% | 138.931,00 |
| 26.03.2024 | 202,70 | 204,10 | 200,40 | 203,70 | 1,39% | 136.562,00 |
| 25.03.2024 | 200,40 | 202,50 | 199,85 | 200,90 | 0,05% | 87.600,00 |
| 22.03.2024 | 203,30 | 204,00 | 200,40 | 200,80 | -1,47% | 134.753,00 |
| 21.03.2024 | 202,00 | 208,10 | 201,60 | 203,80 | 2,16% | 209.499,00 |
| 20.03.2024 | 194,00 | 200,10 | 193,80 | 199,50 | -0,80% | 230.832,00 |
| 19.03.2024 | 203,80 | 203,80 | 199,65 | 201,10 | -2,80% | 193.528,00 |
| 18.03.2024 | 209,60 | 209,60 | 204,60 | 206,90 | -0,86% | 188.880,00 |
| 15.03.2024 | 209,20 | 210,60 | 207,20 | 208,70 | -0,52% | 189.727,00 |
| 14.03.2024 | 208,80 | 214,90 | 208,80 | 209,80 | 0,43% | 163.991,00 |
| 13.03.2024 | 209,20 | 210,10 | 207,00 | 208,90 | -0,14% | 113.228,00 |
| 12.03.2024 | 208,90 | 210,60 | 207,50 | 209,20 | 0,58% | 98.997,00 |
| 11.03.2024 | 206,60 | 208,90 | 206,50 | 208,00 | -0,05% | 65.107,00 |
| 08.03.2024 | 209,00 | 209,30 | 204,10 | 208,10 | -0,05% | 119.236,00 |
| 07.03.2024 | 206,30 | 209,80 | 204,20 | 208,20 | 0,34% | 143.968,00 |
| 06.03.2024 | 209,40 | 211,50 | 207,50 | 207,50 | -0,91% | 105.536,00 |
| 05.03.2024 | 208,20 | 209,80 | 207,50 | 209,40 | -0,29% | 78.754,00 |
| 04.03.2024 | 211,30 | 211,40 | 208,10 | 210,00 | -0,90% | 92.663,00 |
| 01.03.2024 | 209,00 | 212,50 | 208,90 | 211,90 | 1,58% | 163.280,00 |
| 29.02.2024 | 211,70 | 213,00 | 207,70 | 208,60 | -1,14% | 200.187,00 |
| 28.02.2024 | 211,80 | 212,70 | 209,00 | 211,00 | -0,33% | 99.732,00 |
| 27.02.2024 | 207,80 | 212,50 | 207,70 | 211,70 | 1,34% | 129.587,00 |
| 26.02.2024 | 208,20 | 209,50 | 205,50 | 208,90 | -0,14% | 162.741,00 |
| 23.02.2024 | 211,40 | 212,00 | 208,60 | 209,20 | -1,18% | 124.185,00 |
| 22.02.2024 | 213,90 | 214,20 | 211,70 | 211,70 | -0,38% | 92.611,00 |
| 21.02.2024 | 213,20 | 216,10 | 212,40 | 212,50 | -0,05% | 97.680,00 |
| 20.02.2024 | 218,60 | 218,60 | 211,30 | 212,60 | -3,01% | 192.744,00 |
| 19.02.2024 | 216,70 | 221,10 | 216,40 | 219,20 | 0,69% | 145.251,00 |
| 16.02.2024 | 214,80 | 222,70 | 214,80 | 217,70 | 2,25% | 264.553,00 |
| 15.02.2024 | 210,60 | 213,70 | 209,90 | 212,90 | 1,72% | 134.936,00 |
| 14.02.2024 | 208,50 | 209,70 | 207,20 | 209,30 | 0,10% | 153.138,00 |
| 13.02.2024 | 212,30 | 213,10 | 208,80 | 209,10 | -1,55% | 125.283,00 |
| 12.02.2024 | 208,90 | 214,50 | 208,80 | 212,40 | 2,36% | 205.183,00 |
| 09.02.2024 | 206,60 | 209,60 | 206,10 | 207,50 | 0,68% | 168.886,00 |
| 08.02.2024 | 201,60 | 207,40 | 201,60 | 206,10 | 2,74% | 284.264,00 |
| 07.02.2024 | 198,00 | 204,00 | 198,00 | 200,60 | 1,67% | 188.778,00 |
| 06.02.2024 | 197,90 | 199,20 | 195,55 | 197,30 | -0,10% | 163.981,00 |
| 05.02.2024 | 198,75 | 200,10 | 196,90 | 197,50 | -0,63% | 177.076,00 |
| 02.02.2024 | 198,15 | 203,50 | 197,85 | 198,75 | -1,46% | 197.533,00 |
| 01.02.2024 | 202,50 | 204,70 | 201,50 | 201,70 | -0,98% | 205.338,00 |
| 31.01.2024 | 206,00 | 206,00 | 202,70 | 203,70 | -0,24% | 163.210,00 |
| 30.01.2024 | 204,20 | 206,50 | 203,10 | 204,20 | 0,94% | 210.758,00 |
| 29.01.2024 | 203,30 | 203,80 | 201,00 | 202,30 | 0,15% | 223.496,00 |
| 26.01.2024 | 201,20 | 204,60 | 197,55 | 202,00 | 3,17% | 411.250,00 |
| 25.01.2024 | 197,10 | 199,25 | 193,95 | 195,80 | -1,04% | 357.772,00 |
| 24.01.2024 | 200,00 | 203,30 | 197,35 | 197,85 | -2,63% | 572.501,00 |
| 23.01.2024 | 210,00 | 211,10 | 202,30 | 203,20 | -4,56% | 476.680,00 |
| 22.01.2024 | 214,10 | 215,10 | 210,70 | 212,90 | 0,28% | 125.635,00 |
| 19.01.2024 | 214,60 | 216,10 | 211,20 | 212,30 | -0,79% | 125.274,00 |
| 18.01.2024 | 218,00 | 219,10 | 210,40 | 214,00 | 0,99% | 196.004,00 |
| 17.01.2024 | 211,00 | 214,00 | 210,20 | 211,90 | -1,07% | 136.002,00 |
| 16.01.2024 | 213,50 | 215,30 | 212,70 | 214,20 | -0,79% | 80.461,00 |
| 15.01.2024 | 214,80 | 219,20 | 214,80 | 215,90 | 0,33% | 93.167,00 |
| 12.01.2024 | 215,00 | 217,40 | 212,50 | 215,20 | -0,65% | 168.636,00 |
| 11.01.2024 | 216,70 | 219,70 | 215,70 | 216,60 | -0,55% | 136.174,00 |
| 10.01.2024 | 218,40 | 219,80 | 217,30 | 217,80 | -0,73% | 105.268,00 |
| 09.01.2024 | 221,90 | 222,50 | 219,10 | 219,40 | -0,54% | 76.075,00 |
| 08.01.2024 | 218,50 | 220,90 | 214,60 | 220,60 | 0,82% | 123.176,00 |