39,900€
1,66%
Echtzeit-Aktienkurs The Swatch Group AG
Bid:
Ask:
Aktienkurse zur The Swatch Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,23 | 40,65 | 39,23 | 39,90 | 1,66% | 62,00 |
| 02.05.2024 | 39,08 | 39,73 | 38,93 | 39,25 | 0,45% | 3,00 |
| 30.04.2024 | 39,85 | 39,98 | 39,00 | 39,08 | -1,94% | - |
| 29.04.2024 | 39,68 | 39,90 | 39,20 | 39,85 | 0,57% | 1,00 |
| 26.04.2024 | 38,90 | 39,70 | 38,90 | 39,63 | 1,47% | 1,00 |
| 25.04.2024 | 38,88 | 39,20 | 38,40 | 39,05 | 0,45% | 24,00 |
| 24.04.2024 | 39,50 | 39,58 | 38,83 | 38,88 | -1,58% | 200,00 |
| 23.04.2024 | 39,38 | 39,70 | 39,15 | 39,50 | 0,32% | 13,00 |
| 22.04.2024 | 38,83 | 39,65 | 38,83 | 39,38 | 1,42% | 101,00 |
| 19.04.2024 | 39,15 | 39,18 | 38,40 | 38,83 | -0,83% | 38,00 |
| 18.04.2024 | 39,60 | 39,70 | 38,93 | 39,15 | -1,14% | 226,00 |
| 17.04.2024 | 39,98 | 40,30 | 39,50 | 39,60 | -0,94% | 50,00 |
| 16.04.2024 | 40,73 | 40,73 | 39,58 | 39,98 | -1,78% | 1,00 |
| 15.04.2024 | 40,38 | 41,23 | 40,38 | 40,70 | 0,93% | 153,00 |
| 12.04.2024 | 41,00 | 41,38 | 40,25 | 40,33 | -1,65% | 10,00 |
| 11.04.2024 | 41,63 | 41,65 | 40,90 | 41,00 | -1,44% | 2,00 |
| 10.04.2024 | 41,70 | 42,50 | 41,30 | 41,60 | -0,42% | 84,00 |
| 09.04.2024 | 41,68 | 42,20 | 41,35 | 41,78 | 0,24% | 2,00 |
| 08.04.2024 | 41,95 | 41,98 | 41,38 | 41,68 | -0,66% | - |
| 05.04.2024 | 42,18 | 42,35 | 41,65 | 41,95 | -0,53% | 4,00 |
| 04.04.2024 | 41,90 | 42,38 | 41,78 | 42,18 | 0,60% | 6,00 |
| 03.04.2024 | 40,98 | 41,98 | 40,80 | 41,93 | 2,32% | 13,00 |
| 02.04.2024 | 41,95 | 42,48 | 40,85 | 40,98 | -2,32% | - |
| 28.03.2024 | 41,20 | 42,35 | 41,15 | 41,95 | 1,82% | - |
| 27.03.2024 | 40,60 | 41,35 | 40,40 | 41,20 | 1,48% | 13,00 |
| 26.03.2024 | 40,25 | 40,68 | 40,08 | 40,60 | 0,87% | - |
| 25.03.2024 | 40,43 | 40,60 | 40,23 | 40,25 | -0,43% | 48,00 |
| 22.03.2024 | 40,70 | 40,88 | 40,28 | 40,43 | -0,68% | 101,00 |
| 21.03.2024 | 40,25 | 41,43 | 40,25 | 40,70 | 1,12% | 26,00 |
| 20.03.2024 | 40,70 | 40,70 | 39,05 | 40,25 | -1,11% | 155,00 |
| 19.03.2024 | 41,48 | 41,55 | 40,43 | 40,70 | -1,99% | 106,00 |
| 18.03.2024 | 42,38 | 42,43 | 41,35 | 41,53 | -2,01% | 10,00 |
| 15.03.2024 | 42,50 | 42,83 | 42,08 | 42,38 | -0,29% | 100,00 |
| 14.03.2024 | 42,20 | 43,55 | 42,18 | 42,50 | 0,71% | 3,00 |
| 13.03.2024 | 42,68 | 42,68 | 42,03 | 42,20 | -1,11% | 150,00 |
| 12.03.2024 | 42,08 | 42,68 | 42,08 | 42,68 | 1,43% | - |
| 11.03.2024 | 42,08 | 42,38 | 41,80 | 42,08 | 0,00% | - |
| 08.03.2024 | 42,18 | 42,40 | 41,33 | 42,08 | -0,24% | 10,00 |
| 07.03.2024 | 41,90 | 42,35 | 41,40 | 42,18 | 0,54% | - |
| 06.03.2024 | 42,38 | 42,75 | 41,93 | 41,95 | -0,89% | 261,00 |
| 05.03.2024 | 42,35 | 42,50 | 42,08 | 42,33 | -0,24% | - |
| 04.03.2024 | 43,08 | 43,10 | 42,33 | 42,43 | -1,45% | 2,00 |
| 01.03.2024 | 42,65 | 43,10 | 42,48 | 43,05 | 1,18% | 42,00 |
| 29.02.2024 | 42,88 | 43,25 | 42,33 | 42,55 | -0,76% | 1,00 |
| 28.02.2024 | 43,08 | 43,30 | 42,60 | 42,88 | -0,58% | 23,00 |
| 27.02.2024 | 42,40 | 43,28 | 42,30 | 43,13 | 1,71% | 251,00 |
| 26.02.2024 | 42,90 | 42,90 | 41,85 | 42,40 | -0,41% | 39,00 |
| 23.02.2024 | 43,18 | 43,18 | 42,45 | 42,58 | -1,39% | 10,00 |
| 22.02.2024 | 43,25 | 43,63 | 43,10 | 43,18 | -0,29% | - |
| 21.02.2024 | 43,05 | 43,68 | 43,05 | 43,30 | 0,58% | - |
| 20.02.2024 | 44,73 | 44,73 | 42,70 | 43,05 | -3,75% | 610,00 |
| 19.02.2024 | 44,25 | 44,88 | 43,85 | 44,73 | 1,07% | - |
| 16.02.2024 | 43,45 | 45,20 | 43,45 | 44,25 | 1,84% | 2,00 |
| 15.02.2024 | 42,60 | 43,55 | 42,60 | 43,45 | 2,00% | - |
| 14.02.2024 | 42,68 | 42,88 | 42,35 | 42,60 | -0,18% | 4,00 |
| 13.02.2024 | 43,75 | 43,80 | 42,63 | 42,68 | -2,46% | - |
| 12.02.2024 | 42,60 | 44,03 | 42,60 | 43,75 | 2,70% | 30,00 |
| 09.02.2024 | 42,58 | 43,10 | 42,35 | 42,60 | 0,06% | 1,00 |
| 08.02.2024 | 41,30 | 42,68 | 41,28 | 42,58 | 3,15% | - |
| 07.02.2024 | 40,85 | 42,03 | 40,83 | 41,28 | 1,10% | 103,00 |
| 06.02.2024 | 40,88 | 42,53 | 40,43 | 40,83 | -0,06% | 255,00 |
| 05.02.2024 | 41,35 | 41,45 | 40,78 | 40,85 | -1,09% | 31,00 |
| 02.02.2024 | 42,30 | 42,35 | 41,28 | 41,30 | -2,19% | 17,00 |
| 01.02.2024 | 42,30 | 42,63 | 42,03 | 42,23 | -0,18% | 2,00 |
| 31.01.2024 | 42,40 | 42,88 | 41,98 | 42,30 | -0,18% | 9,00 |
| 30.01.2024 | 42,20 | 42,85 | 42,15 | 42,38 | 0,41% | 200,00 |
| 29.01.2024 | 41,73 | 42,25 | 41,70 | 42,20 | 0,90% | 400,00 |
| 26.01.2024 | 40,28 | 42,30 | 40,15 | 41,83 | 3,85% | 18,00 |
| 25.01.2024 | 40,28 | 40,73 | 39,80 | 40,28 | -0,12% | 50,00 |
| 24.01.2024 | 42,08 | 42,08 | 40,28 | 40,33 | -3,64% | 140,00 |
| 23.01.2024 | 43,13 | 43,23 | 41,30 | 41,85 | -2,84% | 92,00 |
| 22.01.2024 | 43,00 | 43,60 | 42,88 | 43,08 | 0,06% | 70,00 |
| 19.01.2024 | 43,43 | 43,73 | 42,78 | 43,05 | -0,98% | - |
| 18.01.2024 | 43,08 | 43,65 | 42,68 | 43,48 | 0,93% | 5,00 |
| 17.01.2024 | 43,68 | 43,68 | 42,70 | 43,08 | -1,37% | - |
| 16.01.2024 | 44,13 | 44,13 | 43,38 | 43,68 | -1,02% | - |
| 15.01.2024 | 43,95 | 44,73 | 43,95 | 44,13 | 0,46% | 67,00 |
| 12.01.2024 | 44,43 | 44,55 | 43,53 | 43,93 | -1,07% | 35,00 |
| 11.01.2024 | 44,68 | 45,10 | 44,30 | 44,40 | -0,62% | 60,00 |
| 10.01.2024 | 45,30 | 45,45 | 44,63 | 44,68 | -1,49% | 25,00 |
| 09.01.2024 | 45,40 | 45,68 | 45,18 | 45,35 | -0,17% | 4,00 |
| 08.01.2024 | 45,08 | 45,45 | 44,18 | 45,43 | 0,66% | 45,00 |
| 05.01.2024 | 45,55 | 45,68 | 44,50 | 45,13 | -1,04% | 164,00 |
| 04.01.2024 | 45,65 | 46,30 | 45,33 | 45,60 | -0,11% | - |
| 03.01.2024 | 47,60 | 47,65 | 45,60 | 45,65 | -4,10% | - |
| 02.01.2024 | 47,63 | 47,88 | 47,18 | 47,60 | 0,05% | - |
| 29.12.2023 | 47,25 | 47,83 | 47,05 | 47,58 | 0,79% | 10,00 |
| 28.12.2023 | 46,75 | 47,38 | 46,75 | 47,20 | 0,96% | - |
| 27.12.2023 | 46,10 | 46,80 | 46,10 | 46,75 | 1,47% | 10,00 |
| 22.12.2023 | 46,45 | 46,45 | 45,85 | 46,08 | -0,81% | - |
| 21.12.2023 | 46,80 | 46,98 | 45,93 | 46,45 | -0,75% | 250,00 |
| 20.12.2023 | 47,00 | 47,15 | 46,55 | 46,80 | -0,43% | - |
| 19.12.2023 | 47,10 | 47,28 | 46,78 | 47,00 | -0,21% | - |
| 18.12.2023 | 47,68 | 47,68 | 46,95 | 47,10 | -1,10% | - |
| 15.12.2023 | 47,88 | 48,20 | 47,55 | 47,63 | -0,47% | - |
| 14.12.2023 | 46,75 | 48,50 | 46,75 | 47,85 | 2,35% | - |
| 13.12.2023 | 46,65 | 47,00 | 46,30 | 46,75 | 0,21% | - |
| 12.12.2023 | 46,95 | 47,33 | 46,40 | 46,65 | -0,43% | - |
| 11.12.2023 | 46,43 | 46,90 | 46,30 | 46,85 | 0,97% | - |
| 08.12.2023 | 45,85 | 46,73 | 45,63 | 46,40 | 1,31% | 1,00 |