Deutsche Märkte geschlossen

The Swatch Group AG (UHR.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
208,90-0,20 (-0,10%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020210,50212,60206,50208,90208,90173.192
24. Sept. 2020208,70210,80207,50209,10209,10218.762
23. Sept. 2020214,00214,80212,00212,30212,30186.483
22. Sept. 2020211,10211,90209,20210,20210,20205.316
21. Sept. 2020213,70215,20209,90210,70210,70345.538
18. Sept. 2020------
17. Sept. 2020214,40216,90212,90216,60216,60198.738
16. Sept. 2020216,20218,20215,70217,00217,00236.479
15. Sept. 2020214,90218,60214,90216,20216,20306.533
14. Sept. 2020212,50215,30212,50214,80214,80261.694
11. Sept. 2020206,00212,00205,90211,20211,20386.842
10. Sept. 2020204,50207,50201,50206,10206,10248.538
09. Sept. 2020204,10205,90201,80203,50203,50253.677
08. Sept. 2020202,30205,00198,70204,00204,00267.526
07. Sept. 2020201,20204,90201,10201,70201,70135.474
04. Sept. 2020198,80202,80197,85199,65199,65206.331
03. Sept. 2020198,00204,20197,65199,30199,30374.670
02. Sept. 2020193,00198,70192,95196,20196,20308.707
01. Sept. 2020193,45193,50188,70191,40191,40299.454
31. Aug. 2020193,25197,05191,00191,00191,00234.697
28. Aug. 2020193,60194,15190,75192,10192,10179.801
27. Aug. 2020194,95195,45191,90194,00194,00170.553
26. Aug. 2020193,50194,90192,45194,75194,75134.737
25. Aug. 2020196,80199,05193,90194,00194,00150.571
24. Aug. 2020194,80195,80192,35195,80195,80160.946
21. Aug. 2020195,20195,95191,85193,50193,50115.327
20. Aug. 2020197,65198,55193,55194,15194,15252.851
19. Aug. 2020199,45200,60197,10199,60199,60148.623
18. Aug. 2020200,00201,80198,85200,40200,40143.406
17. Aug. 2020202,00203,50200,70200,80200,80125.809
14. Aug. 2020203,90204,20199,60202,60202,60149.880
13. Aug. 2020201,50206,40201,50203,70203,70213.977
12. Aug. 2020199,40204,00199,15202,80202,80235.432
11. Aug. 2020194,15201,00194,15199,35199,35283.360
10. Aug. 2020193,20194,45190,90193,20193,20153.433
07. Aug. 2020192,45192,50190,30192,25192,25152.743
06. Aug. 2020194,15195,80191,65193,20193,20181.720
05. Aug. 2020193,15196,05192,70194,50194,50219.925
04. Aug. 2020193,40194,60190,35192,70192,70170.570
03. Aug. 2020190,90193,65189,80192,70192,70242.180
31. Juli 2020191,45193,30190,30191,00191,00251.440
30. Juli 2020192,35192,55189,60191,45191,45445.491
29. Juli 2020191,50192,45190,25191,45191,45142.458
28. Juli 2020191,80192,35189,55191,50191,50226.298
27. Juli 2020192,00193,95190,10192,50192,50432.272
24. Juli 2020190,00190,90186,95188,70188,70344.266
23. Juli 2020194,70195,00191,15191,55191,55197.705
22. Juli 2020195,95196,85191,40193,60193,60215.503
21. Juli 2020198,95201,30195,10196,55196,55239.438
20. Juli 2020196,30198,20193,30196,75196,75277.920
17. Juli 2020200,50200,90194,70196,50196,50357.626
16. Juli 2020207,50209,20200,10200,10200,10389.691
15. Juli 2020200,20209,50200,20207,80207,80624.835
14. Juli 2020196,30200,50193,60196,30196,30492.753
13. Juli 2020194,00196,65192,95195,30195,30302.893
10. Juli 2020187,50192,20187,15191,70191,70228.418
09. Juli 2020190,80193,35189,25189,35189,35261.568
08. Juli 2020191,00192,10188,15189,75189,75313.525
07. Juli 2020191,40193,75191,40192,80192,80201.302
06. Juli 2020194,00195,50191,70192,30192,30249.935
03. Juli 2020191,25191,55189,15190,30190,30149.156
02. Juli 2020190,00193,70190,00191,70191,70230.543
01. Juli 2020188,25190,70184,75188,25188,25327.565
30. Juni 2020187,70190,40187,00189,10189,10321.390
29. Juni 2020184,95188,80183,40187,95187,95261.125
26. Juni 2020189,25190,65185,95186,00186,00310.620
25. Juni 2020186,40189,15183,20187,60187,60310.176
24. Juni 2020194,25195,40187,20187,20187,20388.047
23. Juni 2020191,30197,20190,60194,45194,45310.499
22. Juni 2020192,00194,55189,40189,40189,40289.405
19. Juni 2020197,00198,95194,40194,40194,40499.588
18. Juni 2020191,10194,80190,50194,30194,30277.481
17. Juni 2020191,10193,25189,20192,00192,00333.504
16. Juni 2020191,20193,60187,85191,10191,10478.260
15. Juni 2020185,80189,05184,05187,80187,80453.605
12. Juni 2020187,30196,50186,50189,70189,70414.851
11. Juni 2020195,75195,80189,45189,45189,45449.494
10. Juni 2020203,00205,20199,10199,75199,75326.001
09. Juni 2020206,30207,30198,80203,10203,10279.835
08. Juni 2020204,80209,20204,70205,90205,90297.477
05. Juni 2020204,20208,30203,40206,70206,70397.900
04. Juni 2020202,70203,60199,40202,20202,20264.551
03. Juni 2020194,60204,50194,35204,50204,50445.644
02. Juni 2020194,85199,30192,05194,65194,65594.483
29. Mai 2020191,40192,90189,00191,90191,90388.447
28. Mai 2020192,70198,55191,35195,25195,25342.784
27. Mai 2020190,35194,75188,00191,30191,30337.100
26. Mai 2020181,75190,50181,45190,50190,50511.042
25. Mai 2020180,95182,00179,15181,35181,35190.501
22. Mai 2020177,40182,45174,80179,20179,20429.746
20. Mai 2020180,00182,90174,70181,95181,95259.371
19. Mai 2020179,50185,00178,15181,25181,25376.116
18. Mai 2020173,25178,80171,75178,80178,80425.731
18. Mai 20205.5 Dividende
15. Mai 2020174,85175,95168,05172,35166,85652.861
14. Mai 2020175,00175,85169,10173,25167,72385.174
13. Mai 2020182,75182,75175,60175,60170,00390.715
12. Mai 2020182,55188,70181,80185,45179,53481.115
11. Mai 2020188,05189,10180,35182,80176,97248.127
08. Mai 2020184,95187,70184,05187,15181,18217.369
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen