Deutsche Märkte geschlossen

The Swatch Group AG (UHR.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
293,10+6,50 (+2,27%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 2021288,20293,10286,80293,10293,10211.490
06. Mai 2021------
05. Mai 2021------
04. Mai 2021------
03. Mai 2021------
30. Apr. 2021------
29. Apr. 2021------
28. Apr. 2021------
27. Apr. 2021------
26. Apr. 2021------
23. Apr. 2021280,40286,10279,30286,10286,10234.624
22. Apr. 2021277,00281,20276,50281,00281,00276.988
21. Apr. 2021279,30280,60270,40275,80275,80255.839
20. Apr. 2021283,40285,80277,30278,50278,50188.406
19. Apr. 2021280,70284,70280,30283,40283,40188.818
16. Apr. 2021279,40279,90275,50279,80279,80171.566
15. Apr. 2021282,50284,10277,30279,10279,10174.284
14. Apr. 2021282,40284,90277,90283,40283,40179.139
13. Apr. 2021280,10282,30278,70280,20280,20118.914
12. Apr. 2021278,20279,70276,20279,30279,30100.315
09. Apr. 2021277,30280,40276,50277,70277,7098.573
08. Apr. 2021279,10279,60275,40276,60276,60108.129
07. Apr. 2021280,00281,60277,00278,40278,40131.104
06. Apr. 2021280,60282,30277,00280,90280,90133.553
01. Apr. 2021272,40277,60272,30276,90276,90139.788
31. März 2021277,90277,90271,10271,90271,90150.919
30. März 2021273,10278,70272,50278,00278,00206.726
29. März 2021268,00271,00266,60269,20269,20141.677
26. März 2021271,30272,30267,80268,20268,20159.586
25. März 2021268,90270,70264,20270,00270,00144.019
24. März 2021268,60270,40266,00270,20270,20157.879
23. März 2021275,60275,90269,60269,80269,80254.305
22. März 2021279,10279,10274,40276,40276,40178.774
19. März 2021278,60280,20273,80276,50276,50372.730
18. März 2021281,90283,90278,40281,50281,50150.952
17. März 2021281,10281,50278,60280,30280,30124.653
16. März 2021282,40283,50279,10281,10281,10108.623
15. März 2021285,90286,60280,30281,10281,10118.096
12. März 2021284,70286,30283,40285,10285,1099.800
11. März 2021283,30285,70282,30284,00284,0099.124
10. März 2021283,30285,40282,50284,30284,30179.952
09. März 2021283,00286,10282,70285,20285,20122.748
08. März 2021274,80285,10274,10285,00285,00218.340
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...