Deutsche Märkte geschlossen

The Swatch Group AG (UHR.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
274,60-5,20 (-1,86%)
Börsenschluss: 5:31PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021277,10278,90274,50274,60274,60188.425
04. März 2021283,50284,20277,60279,80279,80134.066
03. März 2021281,90283,80280,30282,20282,20152.256
02. März 2021278,20281,90278,00279,70279,70152.925
01. März 2021276,10281,40276,10279,90279,90233.286
26. Feb. 2021264,80271,70264,30271,20271,20235.908
25. Feb. 2021271,50272,80269,60269,60269,6094.749
24. Feb. 2021266,90271,10265,90270,60270,60226.428
23. Feb. 2021265,80267,50261,50265,60265,60130.070
22. Feb. 2021267,00269,00265,20266,50266,50122.002
19. Feb. 2021264,20269,70264,20267,80267,80229.665
18. Feb. 2021262,50266,20262,50263,50263,50199.979
17. Feb. 2021264,20265,10262,70263,90263,90125.469
16. Feb. 2021266,20266,50262,70266,10266,10131.368
15. Feb. 2021265,70266,90264,70266,30266,3086.766
12. Feb. 2021265,80266,80264,10265,00265,00161.143
11. Feb. 2021267,00267,60264,50267,00267,00126.152
10. Feb. 2021269,40269,40265,00266,90266,90235.409
09. Feb. 2021269,50270,40268,00269,10269,10135.508
08. Feb. 2021271,70272,00269,30270,60270,60174.301
05. Feb. 2021270,00271,90268,50268,80268,80242.589
04. Feb. 2021264,90267,70263,30264,70264,70184.164
03. Feb. 2021268,00269,50263,50264,30264,30182.041
02. Feb. 2021263,20267,70262,00267,10267,10281.455
01. Feb. 2021259,00264,80257,60259,60259,60299.838
29. Jan. 2021245,90257,70245,00257,00257,00463.403
28. Jan. 2021245,80252,10243,10250,80250,80443.922
27. Jan. 2021256,90256,90250,40252,90252,90198.912
26. Jan. 2021257,50257,50251,70255,50255,50244.402
25. Jan. 2021258,50258,80251,80253,00253,00241.697
22. Jan. 2021256,50258,00255,00257,20257,20232.307
21. Jan. 2021257,70259,10255,30257,50257,50232.142
20. Jan. 2021258,50263,20256,60257,20257,20261.135
19. Jan. 2021257,10257,90252,90254,80254,80248.965
18. Jan. 2021249,00256,50249,00256,00256,00243.448
15. Jan. 2021251,20254,00246,60249,00249,00392.754
14. Jan. 2021245,70253,40245,70252,00252,00401.936
13. Jan. 2021247,60251,60243,80244,90244,90303.718
12. Jan. 2021245,80249,30245,60247,00247,00182.255
11. Jan. 2021244,90245,40241,50244,70244,70245.741
08. Jan. 2021247,90248,30243,70245,40245,40188.986
07. Jan. 2021240,20247,20237,70246,40246,40301.932
06. Jan. 2021239,00240,40235,50239,80239,80207.750
05. Jan. 2021240,80243,10237,00238,00238,00168.812
04. Jan. 2021243,60244,40240,40241,40241,40173.837
30. Dez. 2020242,00242,60240,30241,50241,5091.501
29. Dez. 2020240,00242,30239,40241,00241,00114.559
28. Dez. 2020238,90241,80238,30240,10240,10108.621
23. Dez. 2020237,20238,00236,30238,00238,00119.088
22. Dez. 2020234,00237,20233,70236,50236,50130.803
21. Dez. 2020234,10234,50230,10233,30233,30169.220
18. Dez. 2020238,50239,80236,80238,20238,20308.230
17. Dez. 2020234,10241,40234,00238,80238,80401.290
16. Dez. 2020233,50234,10231,50233,00233,00180.076
15. Dez. 2020227,70232,40227,30232,40232,40128.909
14. Dez. 2020227,40229,70227,20228,80228,80137.444
11. Dez. 2020229,90230,70225,40226,20226,20181.412
10. Dez. 2020233,40233,80230,10230,40230,40193.642
09. Dez. 2020225,00232,90224,50232,90232,90366.525
08. Dez. 2020224,00227,40223,90224,50224,50165.342
07. Dez. 2020224,30226,40222,70225,60225,60138.824
04. Dez. 2020224,90225,90222,60224,30224,30142.104
03. Dez. 2020224,50226,40223,30225,10225,10184.374
02. Dez. 2020226,10226,70222,60224,50224,50211.897
01. Dez. 2020224,20228,00223,30227,20227,20268.647
30. Nov. 2020227,20228,00224,20224,20224,20385.222
27. Nov. 2020231,80232,30228,50229,40229,40167.494
26. Nov. 2020234,40235,00231,10232,00232,00136.451
25. Nov. 2020236,80238,10233,50234,00234,00160.126
24. Nov. 2020232,20235,70231,80235,70235,70232.025
23. Nov. 2020232,90234,50231,30231,60231,60157.628
20. Nov. 2020231,80234,70228,80231,80231,80233.371
19. Nov. 2020235,80237,40232,40232,40232,40218.813
18. Nov. 2020237,00239,10235,10236,40236,40206.829
17. Nov. 2020234,90238,10234,30238,10238,10200.823
16. Nov. 2020227,70235,60226,50234,80234,80344.166
13. Nov. 2020224,00227,00224,00226,70226,70147.439
12. Nov. 2020224,70227,60224,20224,90224,90207.994
11. Nov. 2020226,70229,80226,70227,50227,50198.657
10. Nov. 2020228,50230,30224,10228,20228,20550.414
09. Nov. 2020214,60229,60213,40229,60229,60689.361
06. Nov. 2020216,50220,40210,70211,80211,80286.356
05. Nov. 2020207,50210,50206,10210,20210,20200.391
04. Nov. 2020201,20206,70200,00206,50206,50194.169
03. Nov. 2020198,90203,80198,50203,70203,70305.306
02. Nov. 2020194,30196,70191,10196,70196,70148.437
30. Okt. 2020191,15194,25190,85193,95193,95203.907
29. Okt. 2020194,85197,05192,40193,85193,85226.005
28. Okt. 2020197,85197,85192,85194,95194,95261.936
27. Okt. 2020203,00203,70199,90200,80200,80210.900
26. Okt. 2020205,00206,80202,70203,10203,10195.594
23. Okt. 2020205,30208,40205,30208,30208,30126.584
22. Okt. 2020205,50206,20202,30206,20206,20186.970
21. Okt. 2020211,90212,60207,00207,50207,50179.426
20. Okt. 2020210,20212,70209,20211,70211,70183.987
19. Okt. 2020210,50212,60208,70210,70210,70146.353
16. Okt. 2020212,50213,40209,00210,50210,50312.164
15. Okt. 2020212,00212,20205,90209,00209,00363.461
14. Okt. 2020219,00219,70213,80214,80214,80202.893
13. Okt. 2020218,60219,50215,10218,70218,70146.369
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...