214,900€
1,58%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 211,55 | 217,25 | 211,25 | 214,90 | 1,58% | 33,00 |
27.03.2024 | 208,50 | 212,65 | 207,10 | 211,55 | 1,51% | 122,00 |
26.03.2024 | 206,75 | 208,75 | 205,05 | 208,40 | 0,80% | 149,00 |
25.03.2024 | 207,35 | 208,35 | 205,75 | 206,75 | -0,29% | 164,00 |
22.03.2024 | 207,95 | 209,70 | 206,25 | 207,35 | -0,29% | 24,00 |
21.03.2024 | 206,90 | 213,30 | 206,90 | 207,95 | 0,51% | 92,00 |
20.03.2024 | 208,80 | 208,80 | 200,58 | 206,90 | -0,91% | 377,00 |
19.03.2024 | 213,55 | 213,85 | 207,25 | 208,80 | -2,32% | 52,00 |
18.03.2024 | 217,35 | 217,80 | 212,30 | 213,75 | -1,66% | 30,00 |
15.03.2024 | 218,05 | 219,65 | 215,40 | 217,35 | -0,32% | 90,00 |
14.03.2024 | 216,65 | 223,35 | 216,55 | 218,05 | 0,65% | - |
13.03.2024 | 218,95 | 219,05 | 215,70 | 216,65 | -1,05% | 2,00 |
12.03.2024 | 217,20 | 219,90 | 216,45 | 218,95 | 1,01% | 40,00 |
11.03.2024 | 216,55 | 217,95 | 215,35 | 216,75 | 0,09% | 5,00 |
08.03.2024 | 217,60 | 218,10 | 212,90 | 216,55 | -0,48% | 23,00 |
07.03.2024 | 215,85 | 218,30 | 212,60 | 217,60 | 0,76% | 30,00 |
06.03.2024 | 217,85 | 219,85 | 215,85 | 215,95 | -0,78% | 140,00 |
05.03.2024 | 217,85 | 218,30 | 215,90 | 217,65 | -0,14% | 64,00 |
04.03.2024 | 221,25 | 221,35 | 217,25 | 217,95 | -1,45% | 25,00 |
01.03.2024 | 219,20 | 221,35 | 218,20 | 221,15 | 0,98% | 8,00 |
29.02.2024 | 221,15 | 223,60 | 217,75 | 219,00 | -0,88% | 1,00 |
28.02.2024 | 222,10 | 223,20 | 219,65 | 220,95 | -0,58% | 10,00 |
27.02.2024 | 218,45 | 222,65 | 217,60 | 222,25 | 1,74% | 4,00 |
26.02.2024 | 219,30 | 219,45 | 215,35 | 218,45 | -0,34% | 26,00 |
23.02.2024 | 222,80 | 222,80 | 218,95 | 219,20 | -1,53% | 114,00 |
22.02.2024 | 223,55 | 225,55 | 222,15 | 222,60 | -0,51% | 45,00 |
21.02.2024 | 223,30 | 226,95 | 223,10 | 223,75 | 0,20% | 55,00 |
20.02.2024 | 231,85 | 231,85 | 221,75 | 223,30 | -3,69% | 10,00 |
19.02.2024 | 229,45 | 234,10 | 227,75 | 231,85 | 1,05% | 13,00 |
16.02.2024 | 224,60 | 234,60 | 224,60 | 229,45 | 2,09% | 48,00 |
15.02.2024 | 220,00 | 225,50 | 220,00 | 224,75 | 2,11% | 14,00 |
14.02.2024 | 219,95 | 220,90 | 218,00 | 220,10 | 0,07% | 14,00 |
13.02.2024 | 225,75 | 225,75 | 219,70 | 219,95 | -2,53% | 4,00 |
12.02.2024 | 219,75 | 227,45 | 219,75 | 225,65 | 2,68% | 25,00 |
09.02.2024 | 219,85 | 222,15 | 218,35 | 219,75 | -0,05% | 113,00 |
08.02.2024 | 213,40 | 220,30 | 213,25 | 219,85 | 3,07% | 115,00 |
07.02.2024 | 211,10 | 217,15 | 210,90 | 213,30 | 1,09% | 60,00 |
06.02.2024 | 211,45 | 219,70 | 208,75 | 211,00 | -0,17% | 266,00 |
05.02.2024 | 213,50 | 214,10 | 210,75 | 211,35 | -0,89% | 8,00 |
02.02.2024 | 217,35 | 218,60 | 212,40 | 213,25 | -1,93% | 30,00 |
01.02.2024 | 218,25 | 219,85 | 216,30 | 217,45 | -0,37% | 10,00 |
31.01.2024 | 218,40 | 220,45 | 216,75 | 218,25 | 0,00% | 10,00 |
30.01.2024 | 217,60 | 220,85 | 217,50 | 218,25 | 0,30% | 64,00 |
29.01.2024 | 215,35 | 217,95 | 215,20 | 217,60 | 0,95% | 140,00 |
26.01.2024 | 208,25 | 218,30 | 207,85 | 215,55 | 3,51% | 202,00 |
25.01.2024 | 209,85 | 211,70 | 205,85 | 208,25 | -0,83% | 181,00 |
24.01.2024 | 217,45 | 217,70 | 209,70 | 210,00 | -3,25% | 137,00 |
23.01.2024 | 224,30 | 224,75 | 214,10 | 217,05 | -3,19% | 250,00 |
22.01.2024 | 224,80 | 227,40 | 222,70 | 224,20 | -0,31% | 28,00 |
19.01.2024 | 226,75 | 228,55 | 223,25 | 224,90 | -0,86% | 40,00 |
18.01.2024 | 225,55 | 231,15 | 223,25 | 226,85 | 0,58% | 349,00 |
17.01.2024 | 229,15 | 231,20 | 224,25 | 225,55 | -1,61% | 323,00 |
16.01.2024 | 230,85 | 230,85 | 226,80 | 229,25 | -0,69% | 23,00 |
15.01.2024 | 229,90 | 234,60 | 229,90 | 230,85 | 0,46% | 4,00 |
12.01.2024 | 232,25 | 232,50 | 227,50 | 229,80 | -0,99% | 47,00 |
11.01.2024 | 233,15 | 235,40 | 231,45 | 232,10 | -0,45% | 137,00 |
10.01.2024 | 236,15 | 236,35 | 232,80 | 233,15 | -1,35% | 24,00 |
09.01.2024 | 237,40 | 238,95 | 235,40 | 236,35 | -0,53% | 15,00 |
08.01.2024 | 235,85 | 237,70 | 230,45 | 237,60 | 0,68% | 24,00 |
05.01.2024 | 238,95 | 238,95 | 232,45 | 236,00 | -1,34% | 130,00 |
04.01.2024 | 236,20 | 239,55 | 235,05 | 239,20 | 1,27% | 22,00 |
03.01.2024 | 247,80 | 248,10 | 236,10 | 236,20 | -4,72% | 68,00 |
02.01.2024 | 248,00 | 249,25 | 246,85 | 247,90 | 0,12% | - |
29.12.2023 | 246,10 | 249,20 | 245,20 | 247,60 | 0,65% | 1,00 |
28.12.2023 | 243,70 | 246,65 | 243,70 | 246,00 | 0,94% | - |
27.12.2023 | 240,60 | 244,40 | 240,60 | 243,70 | 1,35% | 98,00 |
22.12.2023 | 242,40 | 242,40 | 239,65 | 240,45 | -0,80% | 52,00 |
21.12.2023 | 244,50 | 244,90 | 239,60 | 242,40 | -0,86% | 19,00 |
20.12.2023 | 245,70 | 246,15 | 243,05 | 244,50 | -0,45% | 15,00 |
19.12.2023 | 245,80 | 247,10 | 244,40 | 245,60 | -0,04% | 26,00 |
18.12.2023 | 248,55 | 248,55 | 245,00 | 245,70 | -1,05% | 19,00 |
15.12.2023 | 249,75 | 251,85 | 248,25 | 248,30 | -0,48% | - |
14.12.2023 | 243,90 | 252,80 | 243,90 | 249,50 | 2,30% | 51,00 |
13.12.2023 | 244,10 | 245,35 | 241,55 | 243,90 | -0,08% | 90,00 |
12.12.2023 | 245,30 | 247,10 | 242,25 | 244,10 | -0,41% | 5,00 |
11.12.2023 | 242,25 | 245,25 | 241,75 | 245,10 | 1,24% | 22,00 |
08.12.2023 | 239,30 | 244,05 | 238,60 | 242,10 | 1,23% | 26,00 |
07.12.2023 | 241,70 | 241,70 | 237,55 | 239,15 | -1,06% | 23,00 |
06.12.2023 | 242,65 | 243,65 | 239,70 | 241,70 | -0,39% | - |
05.12.2023 | 244,20 | 244,55 | 241,40 | 242,65 | -0,59% | - |
04.12.2023 | 244,20 | 246,10 | 241,90 | 244,10 | -0,16% | 90,00 |
01.12.2023 | 242,30 | 244,50 | 239,95 | 244,50 | 1,07% | 35,00 |
30.11.2023 | 239,75 | 242,90 | 238,95 | 241,90 | 1,04% | 11,00 |
29.11.2023 | 234,40 | 240,90 | 234,40 | 239,40 | 2,13% | 23,00 |
28.11.2023 | 238,30 | 238,30 | 230,40 | 234,40 | -1,64% | 4,00 |
27.11.2023 | 241,95 | 242,75 | 238,20 | 238,30 | -1,67% | - |
24.11.2023 | 243,40 | 243,65 | 241,20 | 242,35 | -0,43% | 3,00 |
23.11.2023 | 245,10 | 245,30 | 242,35 | 243,40 | -0,65% | - |
22.11.2023 | 243,60 | 246,85 | 243,60 | 245,00 | 0,62% | - |
21.11.2023 | 246,60 | 246,75 | 241,90 | 243,50 | -1,26% | - |
20.11.2023 | 245,40 | 246,80 | 243,15 | 246,60 | 0,49% | 12,00 |
17.11.2023 | 242,45 | 247,25 | 242,20 | 245,40 | 1,22% | - |
16.11.2023 | 248,00 | 248,20 | 242,05 | 242,45 | -2,18% | 20,00 |
15.11.2023 | 241,90 | 250,75 | 241,90 | 247,85 | 2,40% | 10,00 |
14.11.2023 | 235,55 | 242,45 | 235,30 | 242,05 | 2,69% | 11,00 |
13.11.2023 | 236,40 | 237,80 | 234,10 | 235,70 | -0,44% | 2,00 |
10.11.2023 | 248,45 | 248,45 | 234,30 | 236,75 | -4,75% | 217,00 |
09.11.2023 | 254,35 | 254,45 | 247,80 | 248,55 | -2,20% | 20,00 |
08.11.2023 | 252,15 | 255,95 | 251,10 | 254,15 | 0,75% | 6,00 |
07.11.2023 | 249,45 | 252,40 | 249,25 | 252,25 | 1,00% | - |