188,924CHF
-2,01%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 191,88 | 191,88 | 188,09 | 188,98 | -1,98% | - |
| 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 |
| 05.01.2024 | 220,00 | 221,30 | 216,80 | 218,80 | -1,97% | 136.352,00 |
| 04.01.2024 | 220,00 | 223,20 | 218,80 | 223,20 | 1,45% | 149.976,00 |
| 03.01.2024 | 227,20 | 228,60 | 219,70 | 220,00 | -3,76% | 215.532,00 |
| 29.12.2023 | 228,60 | 231,30 | 228,30 | 228,60 | 0,35% | 56.112,00 |
| 28.12.2023 | 229,60 | 229,80 | 227,20 | 227,80 | -0,39% | 75.637,00 |
| 27.12.2023 | 227,70 | 230,40 | 227,30 | 228,70 | 1,24% | 91.435,00 |
| 22.12.2023 | 227,70 | 227,70 | 225,70 | 225,90 | -1,22% | 89.229,00 |
| 21.12.2023 | 229,30 | 230,00 | 226,40 | 228,70 | -1,29% | 114.154,00 |
| 20.12.2023 | 232,30 | 232,30 | 229,60 | 231,70 | -0,04% | 69.911,00 |
| 19.12.2023 | 232,80 | 235,00 | 231,50 | 231,80 | -0,52% | 71.482,00 |
| 18.12.2023 | 234,10 | 235,20 | 232,30 | 233,00 | -0,81% | 81.781,00 |
| 15.12.2023 | 238,90 | 239,50 | 234,90 | 234,90 | -1,14% | 135.488,00 |
| 14.12.2023 | 232,30 | 240,50 | 232,30 | 237,60 | 3,98% | 203.062,00 |
| 13.12.2023 | 228,10 | 232,00 | 228,00 | 228,50 | -0,52% | 93.226,00 |
| 12.12.2023 | 231,00 | 233,30 | 229,20 | 229,70 | -0,65% | 101.246,00 |
| 11.12.2023 | 229,10 | 231,70 | 228,60 | 231,20 | 1,18% | 89.246,00 |
| 08.12.2023 | 225,50 | 230,70 | 225,10 | 228,50 | 1,33% | 158.811,00 |
| 07.12.2023 | 225,60 | 227,20 | 223,80 | 225,50 | -1,49% | 135.396,00 |
| 06.12.2023 | 229,50 | 229,60 | 226,10 | 228,90 | -0,09% | 134.699,00 |
| 05.12.2023 | 229,90 | 231,30 | 228,50 | 229,10 | -0,61% | 105.678,00 |
| 04.12.2023 | 231,50 | 233,60 | 229,90 | 230,50 | -0,13% | 100.263,00 |
| 01.12.2023 | 229,80 | 231,90 | 228,50 | 230,80 | 0,57% | 127.670,00 |
| 30.11.2023 | 230,40 | 231,40 | 228,40 | 229,50 | -0,13% | 148.922,00 |
| 29.11.2023 | 227,10 | 231,80 | 227,00 | 229,80 | 1,46% | 104.102,00 |
| 28.11.2023 | 228,10 | 228,10 | 222,30 | 226,50 | -1,61% | 142.796,00 |
| 27.11.2023 | 233,00 | 233,90 | 229,50 | 230,20 | -1,41% | 87.055,00 |
| 24.11.2023 | 234,70 | 234,80 | 232,80 | 233,50 | -0,68% | 62.546,00 |