36,425€
-0,48%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 36,50 | 36,70 | 36,05 | 36,50 | -0,27% | 5.603,00 |
| 29.01.2026 | 36,70 | 37,20 | 36,50 | 36,60 | 0,62% | 6.158,00 |
| 28.01.2026 | 36,95 | 36,95 | 35,83 | 36,38 | -1,15% | - |
| 27.01.2026 | 37,10 | 37,50 | 36,80 | 36,80 | -0,54% | 8.845,00 |
| 26.01.2026 | 36,55 | 37,40 | 36,55 | 37,00 | 1,65% | 10.541,00 |
| 23.01.2026 | 38,10 | 38,65 | 36,40 | 36,40 | -7,14% | 21.008,00 |
| 22.01.2026 | 39,10 | 39,60 | 39,05 | 39,20 | 0,77% | 13.475,00 |
| 21.01.2026 | 38,95 | 39,05 | 38,10 | 38,90 | 0,13% | 8.038,00 |
| 20.01.2026 | 39,10 | 39,70 | 38,65 | 38,85 | 0,91% | 18.912,00 |
| 19.01.2026 | 37,80 | 38,75 | 37,75 | 38,50 | 1,99% | 13.792,00 |
| 16.01.2026 | 38,40 | 38,70 | 37,65 | 37,75 | -1,69% | 5.500,00 |
| 15.01.2026 | 38,15 | 38,40 | 37,95 | 38,40 | 0,79% | 7.261,00 |
| 14.01.2026 | 37,80 | 38,40 | 37,55 | 38,10 | 2,14% | 14.848,00 |
| 13.01.2026 | 37,25 | 37,55 | 37,10 | 37,30 | -0,13% | 5.063,00 |
| 12.01.2026 | 37,15 | 37,45 | 36,95 | 37,35 | 0,54% | 6.331,00 |
| 09.01.2026 | 36,65 | 37,15 | 36,25 | 37,15 | 1,64% | 5.629,00 |
| 08.01.2026 | 36,90 | 37,10 | 36,55 | 36,55 | -1,22% | 5.550,00 |
| 07.01.2026 | 36,30 | 37,10 | 36,30 | 37,00 | 1,65% | 7.133,00 |
| 06.01.2026 | 36,00 | 36,45 | 35,80 | 36,40 | 1,11% | 10.107,00 |
| 05.01.2026 | 35,80 | 36,00 | 35,30 | 36,00 | 0,84% | 4.890,00 |
| 02.01.2026 | 35,90 | 36,00 | 35,30 | 35,70 | -0,56% | 9.072,00 |
| 31.12.2025 | 35,85 | 36,00 | 35,80 | 35,90 | 0,42% | 929,00 |
| 30.12.2025 | 35,75 | 35,95 | 35,60 | 35,75 | 0,28% | 3.252,00 |
| 29.12.2025 | 35,65 | 36,00 | 35,35 | 35,65 | 0,56% | 4.474,00 |
| 24.12.2025 | 35,65 | 35,65 | 35,45 | 35,45 | -0,28% | 2.121,00 |
| 23.12.2025 | 34,80 | 35,60 | 34,70 | 35,55 | 1,57% | 13.140,00 |
| 22.12.2025 | 35,00 | 35,10 | 34,65 | 35,00 | -1,13% | 13.698,00 |
| 19.12.2025 | 35,20 | 35,40 | 35,00 | 35,40 | 0,85% | 6.652,00 |
| 18.12.2025 | 35,25 | 35,35 | 34,85 | 35,10 | -0,71% | 6.983,00 |
| 17.12.2025 | 35,40 | 35,50 | 35,00 | 35,35 | -0,42% | 7.969,00 |
| 16.12.2025 | 36,20 | 36,20 | 35,50 | 35,50 | -1,93% | 2.302,00 |
| 15.12.2025 | 35,70 | 36,55 | 35,65 | 36,20 | 1,54% | 6.839,00 |
| 12.12.2025 | 35,00 | 35,70 | 35,00 | 35,65 | 0,71% | 13.317,00 |
| 11.12.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,85% | 2.902,00 |
| 10.12.2025 | 35,85 | 35,85 | 34,95 | 35,10 | -1,96% | 6.626,00 |
| 09.12.2025 | 36,45 | 36,60 | 35,75 | 35,80 | -1,24% | 6.622,00 |
| 08.12.2025 | 36,40 | 36,75 | 36,05 | 36,25 | -0,14% | 6.596,00 |
| 05.12.2025 | 36,75 | 36,75 | 36,30 | 36,30 | -1,09% | 3.211,00 |
| 04.12.2025 | 36,40 | 36,75 | 36,35 | 36,70 | 0,55% | 8.064,00 |
| 03.12.2025 | 35,80 | 36,50 | 35,70 | 36,50 | 2,24% | 6.743,00 |
| 02.12.2025 | 35,95 | 36,20 | 35,60 | 35,70 | -0,42% | 4.312,00 |
| 01.12.2025 | 35,80 | 35,85 | 35,00 | 35,85 | 0,42% | 6.623,00 |
| 28.11.2025 | 35,20 | 35,70 | 35,15 | 35,70 | 1,71% | 5.662,00 |
| 27.11.2025 | 35,00 | 35,20 | 34,85 | 35,10 | 0,57% | 3.596,00 |
| 26.11.2025 | 35,35 | 35,35 | 34,85 | 34,90 | -0,99% | 4.074,00 |
| 25.11.2025 | 35,15 | 35,25 | 34,70 | 35,25 | 0,57% | 5.398,00 |
| 24.11.2025 | 34,50 | 35,20 | 34,50 | 35,05 | 1,74% | 2.385,00 |
| 21.11.2025 | 34,40 | 34,65 | 34,35 | 34,45 | -0,14% | 5.359,00 |
| 20.11.2025 | 34,60 | 35,20 | 34,50 | 34,50 | 0,00% | 6.207,00 |
| 19.11.2025 | 34,75 | 34,90 | 34,35 | 34,50 | -0,72% | 15.018,00 |
| 18.11.2025 | 35,30 | 35,45 | 34,70 | 34,75 | -2,11% | 6.985,00 |
| 17.11.2025 | 35,90 | 36,10 | 35,30 | 35,50 | -0,70% | 7.549,00 |
| 14.11.2025 | 35,55 | 35,75 | 35,15 | 35,75 | 0,28% | 4.989,00 |
| 13.11.2025 | 35,70 | 35,80 | 35,45 | 35,65 | -0,14% | 4.696,00 |
| 12.11.2025 | 35,85 | 36,05 | 35,35 | 35,70 | -0,14% | 3.954,00 |
| 11.11.2025 | 35,80 | 36,25 | 35,70 | 35,75 | 0,14% | 3.932,00 |
| 10.11.2025 | 35,55 | 36,00 | 35,50 | 35,70 | 0,99% | 3.304,00 |
| 07.11.2025 | 35,40 | 35,60 | 35,10 | 35,35 | 0,00% | 3.464,00 |
| 06.11.2025 | 35,75 | 36,20 | 35,10 | 35,35 | -1,12% | 4.997,00 |
| 05.11.2025 | 36,05 | 36,10 | 35,60 | 35,75 | -1,38% | 4.463,00 |
| 04.11.2025 | 36,55 | 36,55 | 35,95 | 36,25 | -1,23% | 7.675,00 |
| 03.11.2025 | 37,00 | 37,45 | 36,65 | 36,70 | 0,00% | 4.794,00 |
| 31.10.2025 | 37,10 | 37,30 | 36,70 | 36,70 | -0,81% | 4.602,00 |
| 30.10.2025 | 37,10 | 38,10 | 36,90 | 37,00 | 0,82% | 8.074,00 |
| 29.10.2025 | 36,90 | 37,20 | 36,60 | 36,70 | -0,54% | 5.712,00 |
| 28.10.2025 | 37,30 | 37,30 | 36,90 | 36,90 | -1,34% | 3.138,00 |
| 27.10.2025 | 38,85 | 38,85 | 37,40 | 37,40 | -2,86% | 7.186,00 |
| 24.10.2025 | 38,10 | 39,50 | 38,10 | 38,50 | 1,45% | 17.490,00 |
| 23.10.2025 | 37,70 | 37,95 | 37,55 | 37,95 | 0,80% | 4.997,00 |
| 22.10.2025 | 37,70 | 38,00 | 37,55 | 37,65 | -0,40% | 4.787,00 |
| 21.10.2025 | 37,60 | 38,10 | 37,30 | 37,80 | 0,67% | 5.910,00 |
| 20.10.2025 | 36,60 | 37,55 | 36,40 | 37,55 | 2,88% | 6.568,00 |
| 17.10.2025 | 36,60 | 36,60 | 35,70 | 36,50 | 0,00% | 4.752,00 |
| 16.10.2025 | 36,45 | 37,00 | 36,30 | 36,50 | 0,41% | 8.735,00 |
| 15.10.2025 | 35,80 | 36,60 | 35,80 | 36,35 | 2,11% | 6.674,00 |
| 14.10.2025 | 36,00 | 36,20 | 35,35 | 35,60 | -1,52% | 6.881,00 |
| 13.10.2025 | 36,70 | 37,70 | 36,15 | 36,15 | -1,77% | 8.134,00 |
| 10.10.2025 | 36,80 | 37,15 | 36,60 | 36,80 | 0,55% | 13.680,00 |
| 09.10.2025 | 36,50 | 36,95 | 36,30 | 36,60 | 0,41% | 3.756,00 |
| 08.10.2025 | 36,20 | 36,70 | 36,00 | 36,45 | 0,69% | 4.136,00 |
| 07.10.2025 | 36,20 | 36,45 | 36,05 | 36,20 | -0,14% | 3.698,00 |
| 06.10.2025 | 36,45 | 36,45 | 35,60 | 36,25 | -0,41% | 8.273,00 |
| 03.10.2025 | 36,45 | 36,90 | 36,40 | 36,40 | 0,00% | 5.872,00 |
| 02.10.2025 | 35,85 | 36,45 | 35,70 | 36,40 | 2,25% | 7.366,00 |
| 01.10.2025 | 35,80 | 36,10 | 35,60 | 35,60 | -0,56% | 4.088,00 |
| 30.09.2025 | 35,75 | 35,85 | 35,65 | 35,80 | 0,00% | 3.680,00 |
| 29.09.2025 | 35,50 | 35,90 | 35,30 | 35,80 | 0,85% | 6.959,00 |
| 26.09.2025 | 35,65 | 35,75 | 35,25 | 35,50 | 0,00% | 2.925,00 |
| 25.09.2025 | 35,45 | 35,60 | 35,20 | 35,50 | 0,42% | 4.651,00 |
| 24.09.2025 | 35,25 | 35,40 | 35,15 | 35,35 | 0,28% | 5.009,00 |
| 23.09.2025 | 35,45 | 35,60 | 35,25 | 35,25 | 0,00% | 4.809,00 |
| 22.09.2025 | 35,80 | 35,90 | 35,25 | 35,25 | -0,98% | 7.045,00 |
| 19.09.2025 | 36,10 | 36,10 | 35,60 | 35,60 | -0,56% | 7.978,00 |
| 18.09.2025 | 35,50 | 36,30 | 35,50 | 35,80 | 1,42% | 8.398,00 |
| 17.09.2025 | 35,80 | 35,90 | 35,25 | 35,30 | -1,12% | 10.876,00 |
| 16.09.2025 | 36,55 | 36,55 | 35,65 | 35,70 | -2,06% | 13.778,00 |
| 15.09.2025 | 35,90 | 37,20 | 35,75 | 36,45 | 6,27% | 21.039,00 |
| 12.09.2025 | 35,35 | 35,35 | 34,30 | 34,30 | -2,14% | 7.618,00 |
| 11.09.2025 | 34,80 | 35,50 | 34,80 | 35,05 | 1,30% | 4.728,00 |
| 10.09.2025 | 34,60 | 35,15 | 34,60 | 34,60 | 0,29% | 5.759,00 |