Swatch Group Ltd. Bearer UHR
SIX · İsviçre · Dayanıklı Tüketim Malları
CHF 184,55-3,40 (-%1,81)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 187,95 | -%1,65 | CHF 192,35 | CHF 193,00 | CHF 187,95 | 124,16K |
| 2026-09-29 | CHF 191,10 | +%2,41 | CHF 187,80 | CHF 192,80 | CHF 186,75 | 151,56K |
| 2026-09-28 | CHF 186,60 | +%1,83 | CHF 184,35 | CHF 186,85 | CHF 184,15 | 103,95K |
| 2026-09-25 | CHF 183,25 | +%1,95 | CHF 181,45 | CHF 184,20 | CHF 180,95 | 138,95K |
| 2026-09-24 | CHF 179,75 | -%0,36 | CHF 179,80 | CHF 182,65 | CHF 179,75 | 131,89K |
| 2026-09-23 | CHF 180,40 | +%2,15 | CHF 177,70 | CHF 180,40 | CHF 176,85 | 92,76K |
| 2026-09-22 | CHF 176,60 | -%0,79 | CHF 177,70 | CHF 181,60 | CHF 176,60 | 88,16K |
| 2026-09-21 | CHF 178,00 | +%0,91 | CHF 177,75 | CHF 180,40 | CHF 176,90 | 113,54K |
| 2026-09-18 | CHF 176,40 | -%0,48 | CHF 176,20 | CHF 178,25 | CHF 175,70 | 273,24K |
| 2026-09-17 | CHF 177,25 | +%1,49 | CHF 174,15 | CHF 178,55 | CHF 172,80 | 140,30K |
| 2026-09-16 | CHF 174,65 | +%0,58 | CHF 173,00 | CHF 175,05 | CHF 171,25 | 66,98K |
| 2026-09-15 | CHF 173,65 | -%1,08 | CHF 174,45 | CHF 175,50 | CHF 171,60 | 84,17K |
| 2026-09-14 | CHF 175,55 | -%2,47 | CHF 178,75 | CHF 179,80 | CHF 175,30 | 77,43K |
| 2026-09-11 | CHF 180,00 | +%1,41 | CHF 178,10 | CHF 180,90 | CHF 177,75 | 70,33K |
| 2026-09-10 | CHF 177,50 | -%0,50 | CHF 178,20 | CHF 179,05 | CHF 175,60 | 68,97K |
| 2026-09-09 | CHF 178,40 | -%1,90 | CHF 178,60 | CHF 179,70 | CHF 176,25 | 106,10K |
| 2026-09-08 | CHF 181,85 | -%1,91 | CHF 184,75 | CHF 184,75 | CHF 181,65 | 76,95K |
| 2026-09-07 | CHF 185,40 | +%0,11 | CHF 183,20 | CHF 185,90 | CHF 183,20 | 32,69K |
| 2026-09-04 | CHF 185,20 | +%1,23 | CHF 184,45 | CHF 186,70 | CHF 183,00 | 48,92K |
| 2026-09-03 | CHF 182,95 | -%0,52 | CHF 183,75 | CHF 183,75 | CHF 179,35 | 109,05K |
| 2026-09-02 | CHF 183,90 | -%1,13 | CHF 185,35 | CHF 186,85 | CHF 182,30 | 55,09K |
| 2026-09-01 | CHF 186,00 | -%0,75 | CHF 187,75 | CHF 187,80 | CHF 182,15 | 75,08K |
| 2026-08-31 | CHF 187,40 | +%0,16 | CHF 186,55 | CHF 189,45 | CHF 186,55 | 79,37K |
| 2026-08-28 | CHF 187,10 | +%0,67 | CHF 187,40 | CHF 190,00 | CHF 186,50 | 68,68K |
| 2026-08-27 | CHF 185,85 | -%1,93 | CHF 190,90 | CHF 190,90 | CHF 184,50 | 83,62K |
| 2026-08-26 | CHF 189,50 | +%0,82 | CHF 188,40 | CHF 191,50 | CHF 188,40 | 47,37K |
| 2026-08-25 | CHF 187,95 | %0,00 | CHF 187,55 | CHF 188,15 | CHF 185,95 | 48,16K |
| 2026-08-24 | CHF 187,95 | -%0,66 | CHF 189,30 | CHF 191,40 | CHF 186,90 | 45,03K |
| 2026-08-21 | CHF 189,20 | +%0,80 | CHF 188,95 | CHF 190,10 | CHF 187,40 | 62,17K |
| 2026-08-20 | CHF 187,70 | +%1,32 | CHF 186,20 | CHF 191,00 | CHF 183,90 | 92,27K |
| 2026-08-19 | CHF 185,25 | +%0,43 | CHF 183,90 | CHF 185,35 | CHF 183,15 | 71,60K |
| 2026-08-18 | CHF 184,45 | -%2,54 | CHF 188,25 | CHF 188,90 | CHF 183,50 | 86,15K |
| 2026-08-17 | CHF 189,25 | -%3,71 | CHF 195,85 | CHF 197,40 | CHF 188,60 | 77,91K |
| 2026-08-14 | CHF 196,55 | +%0,67 | CHF 195,15 | CHF 196,55 | CHF 194,20 | 54,20K |
| 2026-08-13 | CHF 195,25 | +%1,03 | CHF 194,35 | CHF 196,80 | CHF 193,40 | 47,16K |
| 2026-08-12 | CHF 193,25 | -%0,26 | CHF 194,50 | CHF 194,50 | CHF 191,35 | 81,90K |
| 2026-08-11 | CHF 193,75 | -%0,49 | CHF 194,35 | CHF 196,25 | CHF 193,70 | 46,87K |
| 2026-08-10 | CHF 194,70 | +%2,99 | CHF 189,25 | CHF 195,90 | CHF 189,25 | 87,15K |
| 2026-08-07 | CHF 189,05 | +%0,32 | CHF 187,55 | CHF 189,80 | CHF 187,35 | 53,02K |
| 2026-08-06 | CHF 188,45 | +%1,73 | CHF 186,15 | CHF 189,10 | CHF 186,15 | 67,76K |
| 2026-08-05 | CHF 185,25 | -%0,72 | CHF 186,30 | CHF 187,50 | CHF 182,20 | 99,97K |
| 2026-08-04 | CHF 186,60 | +%2,92 | CHF 181,30 | CHF 187,30 | CHF 180,00 | 97,57K |
| 2026-08-03 | CHF 181,30 | +%0,55 | CHF 180,35 | CHF 183,40 | CHF 180,35 | 82,35K |
| 2026-07-31 | CHF 180,30 | +%1,86 | CHF 176,35 | CHF 181,30 | CHF 176,35 | 107,29K |
| 2026-07-30 | CHF 177,00 | +%1,11 | CHF 175,05 | CHF 178,00 | CHF 174,65 | 140,21K |
| 2026-07-29 | CHF 175,05 | +%3,00 | CHF 176,40 | CHF 180,70 | CHF 174,65 | 166,13K |
| 2026-07-28 | CHF 169,95 | +%2,04 | CHF 167,00 | CHF 169,95 | CHF 166,50 | 127,40K |
| 2026-07-27 | CHF 166,55 | -%1,97 | CHF 171,30 | CHF 171,65 | CHF 166,55 | 153,82K |
| 2026-07-24 | CHF 169,90 | -%2,05 | CHF 172,30 | CHF 173,00 | CHF 169,90 | 96,67K |
| 2026-07-23 | CHF 173,45 | -%1,84 | CHF 176,40 | CHF 178,65 | CHF 171,90 | 186,50K |
| 2026-07-22 | CHF 176,70 | -%5,18 | CHF 182,75 | CHF 184,25 | CHF 176,60 | 197,28K |
| 2026-07-21 | CHF 186,35 | -%8,20 | CHF 199,00 | CHF 205,10 | CHF 186,00 | 270,24K |
| 2026-07-20 | CHF 203,00 | -%1,60 | CHF 203,90 | CHF 205,40 | CHF 201,40 | 81,76K |
| 2026-07-17 | CHF 206,30 | -%0,77 | CHF 205,90 | CHF 206,70 | CHF 203,90 | 62,28K |
| 2026-07-16 | CHF 207,90 | -%0,95 | CHF 207,90 | CHF 208,60 | CHF 203,10 | 95,08K |
| 2026-07-15 | CHF 209,90 | +%3,40 | CHF 210,00 | CHF 212,30 | CHF 204,40 | 155,78K |
| 2026-07-14 | CHF 203,00 | -%1,22 | CHF 202,20 | CHF 203,90 | CHF 200,10 | 73,90K |
| 2026-07-13 | CHF 205,50 | +%1,23 | CHF 200,70 | CHF 205,50 | CHF 200,00 | 76,91K |
| 2026-07-10 | CHF 203,00 | -%0,05 | CHF 202,20 | CHF 204,70 | CHF 202,20 | 79,78K |
| 2026-07-09 | CHF 203,10 | +%1,50 | CHF 201,30 | CHF 205,50 | CHF 201,10 | 106,68K |
| 2026-07-08 | CHF 200,10 | +%0,73 | CHF 198,80 | CHF 205,30 | CHF 197,45 | 125,16K |
| 2026-07-07 | CHF 198,65 | +%1,04 | CHF 197,00 | CHF 199,75 | CHF 196,80 | 78,83K |
| 2026-07-06 | CHF 196,60 | -%0,20 | CHF 196,00 | CHF 198,05 | CHF 195,15 | 80,65K |
| 2026-07-03 | CHF 197,00 | +%0,92 | CHF 194,50 | CHF 197,35 | CHF 192,45 | 82,56K |
| 2026-07-02 | CHF 195,20 | -%1,59 | CHF 197,30 | CHF 200,20 | CHF 193,00 | 107,10K |
| 2026-07-01 | CHF 198,35 | +%0,38 | CHF 197,20 | CHF 198,55 | CHF 193,70 | 85,24K |
| 2026-06-30 | CHF 197,60 | -%2,18 | CHF 203,00 | CHF 203,00 | CHF 195,05 | 84,18K |
| 2026-06-29 | CHF 202,00 | -%0,30 | CHF 202,60 | CHF 203,50 | CHF 199,70 | 64,02K |
| 2026-06-26 | CHF 202,60 | -%1,75 | CHF 205,80 | CHF 209,80 | CHF 202,20 | 96,44K |
| 2026-06-25 | CHF 206,20 | +%1,63 | CHF 199,90 | CHF 206,20 | CHF 198,00 | 122,35K |
| 2026-06-24 | CHF 202,90 | -%0,69 | CHF 205,60 | CHF 207,80 | CHF 202,40 | 93,12K |
| 2026-06-23 | CHF 204,30 | -%1,92 | CHF 204,70 | CHF 206,60 | CHF 203,80 | 74,34K |
| 2026-06-22 | CHF 208,30 | -%1,14 | CHF 210,00 | CHF 210,50 | CHF 204,00 | 67,88K |
| 2026-06-19 | CHF 210,70 | -%0,24 | CHF 211,80 | CHF 212,40 | CHF 208,60 | 199,30K |
| 2026-06-18 | CHF 211,20 | +%0,52 | CHF 208,80 | CHF 211,70 | CHF 208,10 | 73,10K |
| 2026-06-17 | CHF 210,10 | -%0,10 | CHF 209,20 | CHF 210,40 | CHF 205,60 | 65,75K |
| 2026-06-16 | CHF 210,30 | -%1,17 | CHF 211,60 | CHF 213,60 | CHF 209,60 | 78,99K |
| 2026-06-15 | CHF 212,80 | +%1,67 | CHF 213,80 | CHF 217,40 | CHF 210,50 | 101,57K |
| 2026-06-12 | CHF 209,30 | +%3,61 | CHF 205,20 | CHF 211,00 | CHF 205,20 | 74,11K |
| 2026-06-11 | CHF 202,00 | +%1,23 | CHF 199,60 | CHF 205,50 | CHF 199,30 | 76,04K |
| 2026-06-10 | CHF 199,55 | -%0,82 | CHF 201,70 | CHF 202,60 | CHF 197,40 | 90,02K |
| 2026-06-09 | CHF 201,20 | -%0,54 | CHF 201,10 | CHF 206,40 | CHF 201,10 | 104,04K |
| 2026-06-08 | CHF 202,30 | -%0,49 | CHF 201,20 | CHF 202,70 | CHF 199,80 | 90,57K |
| 2026-06-05 | CHF 203,30 | -%2,87 | CHF 210,00 | CHF 210,60 | CHF 202,80 | 77,84K |
| 2026-06-04 | CHF 209,30 | -%1,41 | CHF 211,60 | CHF 212,80 | CHF 208,30 | 71,54K |
| 2026-06-03 | CHF 212,30 | -%3,15 | CHF 219,00 | CHF 219,00 | CHF 212,30 | 120,20K |
| 2026-06-02 | CHF 219,20 | +%1,91 | CHF 216,90 | CHF 223,10 | CHF 216,90 | 76,12K |
| 2026-06-01 | CHF 215,10 | -%0,51 | CHF 215,00 | CHF 218,90 | CHF 213,30 | 79,18K |
| 2026-05-29 | CHF 216,20 | +%0,98 | CHF 214,20 | CHF 221,20 | CHF 214,00 | 205,72K |
| 2026-05-28 | CHF 214,10 | +%1,09 | CHF 210,60 | CHF 214,10 | CHF 209,90 | 102,25K |