29,500€
-1,34%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,00 | 30,00 | 28,90 | 29,48 | -1,42% | - |
| 03.04.2025 | 30,20 | 30,45 | 29,75 | 29,90 | -2,29% | 14.704,00 |
| 02.04.2025 | 30,95 | 31,00 | 30,45 | 30,60 | -0,97% | 8.571,00 |
| 01.04.2025 | 30,80 | 30,90 | 30,55 | 30,90 | 0,65% | 9.007,00 |
| 31.03.2025 | 31,20 | 31,20 | 30,55 | 30,70 | -2,38% | 12.901,00 |
| 28.03.2025 | 32,20 | 32,20 | 31,30 | 31,45 | -2,18% | 15.485,00 |
| 27.03.2025 | 32,75 | 32,85 | 32,10 | 32,15 | -2,43% | 13.769,00 |
| 26.03.2025 | 32,75 | 33,20 | 32,40 | 32,95 | 0,61% | 17.303,00 |
| 25.03.2025 | 32,35 | 32,85 | 32,15 | 32,75 | 1,55% | 9.742,00 |
| 24.03.2025 | 32,20 | 32,85 | 32,20 | 32,25 | -0,15% | 14.716,00 |
| 21.03.2025 | 32,30 | 32,55 | 31,70 | 32,30 | 0,16% | 14.856,00 |
| 20.03.2025 | 32,90 | 33,00 | 31,75 | 32,25 | -1,38% | 11.713,00 |
| 19.03.2025 | 32,00 | 33,10 | 31,80 | 32,70 | 1,71% | 186.947,00 |
| 18.03.2025 | 32,25 | 32,50 | 31,90 | 32,15 | 0,00% | 12.070,00 |
| 17.03.2025 | 31,80 | 32,70 | 31,80 | 32,15 | 1,10% | 15.985,00 |
| 14.03.2025 | 31,65 | 32,15 | 31,45 | 31,80 | 0,79% | 12.480,00 |
| 13.03.2025 | 32,45 | 32,45 | 31,10 | 31,55 | -2,92% | 18.653,00 |
| 12.03.2025 | 33,50 | 33,50 | 32,25 | 32,50 | -1,52% | 13.910,00 |
| 11.03.2025 | 33,10 | 33,50 | 32,70 | 33,00 | 0,00% | 13.518,00 |
| 10.03.2025 | 33,80 | 33,85 | 32,50 | 33,00 | -1,79% | 14.704,00 |
| 07.03.2025 | 33,40 | 33,60 | 32,80 | 33,60 | 0,30% | 7.449,00 |
| 06.03.2025 | 33,20 | 33,55 | 32,85 | 33,50 | 0,90% | 10.012,00 |
| 05.03.2025 | 32,90 | 33,80 | 32,80 | 33,20 | 1,53% | 12.363,00 |
| 04.03.2025 | 33,75 | 33,80 | 32,60 | 32,70 | -2,97% | 12.008,00 |
| 03.03.2025 | 33,20 | 34,10 | 33,20 | 33,70 | 1,51% | 8.024,00 |
| 28.02.2025 | 33,25 | 33,55 | 32,55 | 33,20 | -0,30% | 8.665,00 |
| 27.02.2025 | 33,65 | 33,70 | 33,25 | 33,30 | -1,33% | 7.560,00 |
| 26.02.2025 | 34,00 | 34,10 | 33,50 | 33,75 | -0,74% | 13.304,00 |
| 25.02.2025 | 33,80 | 34,35 | 33,80 | 34,00 | 0,59% | 2.877,00 |
| 24.02.2025 | 33,80 | 34,40 | 33,60 | 33,80 | 0,00% | 5.274,00 |
| 21.02.2025 | 33,30 | 34,10 | 33,30 | 33,80 | 1,20% | 5.286,00 |
| 20.02.2025 | 34,20 | 34,20 | 33,30 | 33,40 | -2,34% | 11.493,00 |
| 19.02.2025 | 34,30 | 34,50 | 34,00 | 34,20 | 0,00% | 4.588,00 |
| 18.02.2025 | 34,95 | 35,00 | 34,20 | 34,20 | -2,29% | 7.892,00 |
| 17.02.2025 | 34,90 | 35,30 | 34,90 | 35,00 | 0,14% | 3.573,00 |
| 14.02.2025 | 34,80 | 35,15 | 34,60 | 34,95 | 0,29% | 5.364,00 |
| 13.02.2025 | 35,25 | 35,35 | 34,85 | 34,85 | -0,85% | 3.611,00 |
| 12.02.2025 | 34,70 | 35,35 | 34,70 | 35,15 | 1,15% | 6.734,00 |
| 11.02.2025 | 34,80 | 34,95 | 34,70 | 34,75 | -0,43% | 3.880,00 |
| 10.02.2025 | 34,80 | 34,95 | 34,70 | 34,90 | 0,43% | 2.630,00 |
| 07.02.2025 | 35,05 | 35,15 | 34,60 | 34,75 | -0,57% | 6.175,00 |
| 06.02.2025 | 34,55 | 35,25 | 34,45 | 34,95 | 1,16% | 5.886,00 |
| 05.02.2025 | 34,85 | 35,00 | 34,40 | 34,55 | -0,43% | 6.168,00 |
| 04.02.2025 | 34,80 | 34,95 | 34,60 | 34,70 | -0,29% | 2.566,00 |
| 03.02.2025 | 34,80 | 35,00 | 34,40 | 34,80 | -1,14% | 9.535,00 |
| 31.01.2025 | 34,70 | 35,55 | 34,40 | 35,20 | 1,44% | 11.436,00 |
| 30.01.2025 | 34,20 | 35,00 | 34,20 | 34,70 | 1,31% | 11.361,00 |
| 29.01.2025 | 34,50 | 34,60 | 34,25 | 34,25 | -0,44% | 6.987,00 |
| 28.01.2025 | 34,55 | 34,85 | 34,35 | 34,40 | 0,00% | 5.540,00 |
| 27.01.2025 | 35,05 | 35,30 | 34,40 | 34,40 | -1,85% | 11.518,00 |
| 24.01.2025 | 35,40 | 35,65 | 34,50 | 35,05 | 3,09% | 27.612,00 |
| 23.01.2025 | 33,50 | 34,00 | 32,95 | 34,00 | 1,49% | 24.246,00 |
| 22.01.2025 | 33,40 | 33,95 | 33,10 | 33,50 | 0,30% | 23.423,00 |
| 21.01.2025 | 33,90 | 33,95 | 33,40 | 33,40 | -1,76% | 8.642,00 |
| 20.01.2025 | 33,80 | 34,10 | 33,75 | 34,00 | 1,19% | 12.956,00 |
| 17.01.2025 | 34,00 | 34,00 | 33,55 | 33,60 | -1,18% | 7.637,00 |
| 16.01.2025 | 34,95 | 35,00 | 33,75 | 34,00 | -2,86% | 21.910,00 |
| 15.01.2025 | 34,80 | 35,25 | 34,80 | 35,00 | 0,43% | 14.142,00 |
| 14.01.2025 | 35,30 | 35,55 | 34,80 | 34,85 | -1,27% | 8.353,00 |
| 13.01.2025 | 35,50 | 35,50 | 34,95 | 35,30 | -1,26% | 5.371,00 |
| 10.01.2025 | 35,90 | 36,25 | 35,40 | 35,75 | -0,28% | 4.528,00 |
| 09.01.2025 | 35,95 | 36,20 | 35,80 | 35,85 | 0,56% | 5.676,00 |
| 08.01.2025 | 35,70 | 35,70 | 35,15 | 35,65 | -0,70% | 3.955,00 |
| 07.01.2025 | 36,40 | 36,65 | 35,90 | 35,90 | -1,37% | 2.668,00 |
| 06.01.2025 | 35,80 | 36,75 | 35,80 | 36,40 | 1,82% | 6.260,00 |
| 03.01.2025 | 36,50 | 36,65 | 35,55 | 35,75 | -1,79% | 8.856,00 |
| 02.01.2025 | 35,85 | 36,75 | 35,85 | 36,40 | 1,96% | 6.534,00 |
| 31.12.2024 | 35,70 | 35,80 | 35,50 | 35,70 | -0,14% | 972,00 |
| 30.12.2024 | 35,30 | 36,05 | 35,10 | 35,75 | 1,13% | 8.205,00 |
| 27.12.2024 | 34,30 | 35,70 | 34,30 | 35,35 | 2,46% | 8.545,00 |
| 24.12.2024 | 34,75 | 34,80 | 34,50 | 34,50 | -0,86% | 2.530,00 |
| 23.12.2024 | 34,60 | 35,30 | 34,60 | 34,80 | 0,87% | 11.089,00 |
| 20.12.2024 | 35,50 | 35,50 | 33,55 | 34,50 | -2,82% | 10.564,00 |
| 19.12.2024 | 35,00 | 35,65 | 35,00 | 35,50 | -0,28% | 39.533,00 |
| 18.12.2024 | 35,30 | 36,10 | 35,20 | 35,60 | 0,85% | 10.590,00 |
| 17.12.2024 | 35,65 | 35,70 | 35,05 | 35,30 | -1,26% | 48.122,00 |
| 16.12.2024 | 35,80 | 35,85 | 35,25 | 35,75 | -0,42% | 3.011,00 |
| 13.12.2024 | 35,10 | 36,20 | 35,10 | 35,90 | 1,99% | 2.948,00 |
| 12.12.2024 | 35,00 | 35,20 | 34,70 | 35,20 | 0,28% | 4.239,00 |
| 11.12.2024 | 36,05 | 36,05 | 35,00 | 35,10 | -2,36% | 7.906,00 |
| 10.12.2024 | 36,15 | 36,25 | 35,75 | 35,95 | -0,83% | 2.659,00 |
| 09.12.2024 | 36,35 | 36,35 | 35,85 | 36,25 | 0,55% | 1.499,00 |
| 06.12.2024 | 35,25 | 36,15 | 35,25 | 36,05 | 1,98% | 2.889,00 |
| 05.12.2024 | 35,35 | 35,75 | 35,35 | 35,35 | -0,56% | 15.920,00 |
| 04.12.2024 | 35,25 | 36,55 | 35,25 | 35,55 | 1,14% | 6.538,00 |
| 03.12.2024 | 35,00 | 35,45 | 35,00 | 35,15 | 0,43% | 5.133,00 |
| 02.12.2024 | 35,65 | 35,85 | 35,00 | 35,00 | -2,64% | 4.764,00 |
| 29.11.2024 | 35,30 | 36,00 | 35,15 | 35,95 | 1,55% | 2.586,00 |
| 28.11.2024 | 34,60 | 35,45 | 34,60 | 35,40 | 2,02% | 3.139,00 |
| 27.11.2024 | 35,50 | 35,70 | 34,70 | 34,70 | -2,25% | 4.230,00 |
| 26.11.2024 | 35,70 | 35,70 | 35,00 | 35,50 | -0,84% | 6.668,00 |
| 25.11.2024 | 35,60 | 36,05 | 35,60 | 35,80 | 0,42% | 4.667,00 |
| 22.11.2024 | 35,70 | 35,95 | 35,40 | 35,65 | 0,21% | 2.064,00 |
| 21.11.2024 | 35,55 | 35,85 | 35,40 | 35,58 | -0,07% | - |
| 20.11.2024 | 36,10 | 36,50 | 35,60 | 35,60 | -1,39% | 1.779,00 |
| 19.11.2024 | 36,75 | 36,85 | 35,80 | 36,10 | -1,63% | 7.340,00 |
| 18.11.2024 | 36,40 | 36,85 | 36,40 | 36,70 | 0,55% | 3.965,00 |
| 15.11.2024 | 36,60 | 36,80 | 35,80 | 36,50 | -0,82% | 5.637,00 |
| 14.11.2024 | 36,00 | 37,00 | 36,00 | 36,80 | 2,22% | 6.240,00 |
| 13.11.2024 | 36,05 | 36,20 | 35,70 | 36,00 | 0,00% | 7.431,00 |