31,350€
-0,16%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,80 | 31,25 | 30,80 | 30,95 | -1,43% | - |
| 01.04.2026 | 31,45 | 31,80 | 30,90 | 31,40 | 1,45% | 9.634,00 |
| 31.03.2026 | 30,40 | 31,15 | 30,40 | 30,95 | 2,31% | 12.512,00 |
| 30.03.2026 | 30,60 | 30,60 | 30,10 | 30,25 | -0,82% | 14.886,00 |
| 27.03.2026 | 30,65 | 30,85 | 30,25 | 30,50 | -0,16% | 8.398,00 |
| 26.03.2026 | 30,55 | 30,70 | 30,45 | 30,55 | 0,00% | 7.761,00 |
| 25.03.2026 | 30,80 | 31,00 | 30,25 | 30,55 | -0,33% | 10.057,00 |
| 24.03.2026 | 30,95 | 31,10 | 30,50 | 30,65 | -0,97% | 10.931,00 |
| 23.03.2026 | 30,20 | 31,35 | 30,10 | 30,95 | 0,98% | 13.016,00 |
| 20.03.2026 | 31,30 | 31,30 | 30,25 | 30,65 | -1,76% | 12.094,00 |
| 19.03.2026 | 31,20 | 31,35 | 30,95 | 31,20 | -0,16% | 9.060,00 |
| 18.03.2026 | 31,85 | 32,05 | 31,25 | 31,25 | 1,13% | 12.569,00 |
| 17.03.2026 | 31,15 | 31,40 | 30,85 | 30,90 | -0,80% | 7.305,00 |
| 16.03.2026 | 31,10 | 31,70 | 31,00 | 31,15 | 0,65% | 8.601,00 |
| 13.03.2026 | 31,25 | 31,35 | 29,85 | 30,95 | -0,96% | 19.547,00 |
| 12.03.2026 | 31,20 | 32,00 | 31,15 | 31,25 | 0,48% | 19.278,00 |
| 11.03.2026 | 31,30 | 31,45 | 30,75 | 31,10 | -0,48% | 11.892,00 |
| 10.03.2026 | 30,95 | 31,60 | 30,95 | 31,25 | 2,97% | 16.409,00 |
| 09.03.2026 | 31,15 | 31,30 | 30,30 | 30,35 | -4,56% | 18.020,00 |
| 06.03.2026 | 31,50 | 31,95 | 31,30 | 31,80 | 1,76% | 11.636,00 |
| 05.03.2026 | 31,10 | 31,65 | 30,75 | 31,25 | 0,64% | 12.021,00 |
| 04.03.2026 | 30,55 | 31,25 | 30,40 | 31,05 | 2,14% | 9.230,00 |
| 03.03.2026 | 30,90 | 31,00 | 30,15 | 30,40 | -1,94% | 11.708,00 |
| 02.03.2026 | 30,85 | 31,30 | 30,65 | 31,00 | -0,96% | 11.351,00 |
| 27.02.2026 | 31,50 | 31,60 | 31,15 | 31,30 | 0,00% | 7.706,00 |
| 26.02.2026 | 30,60 | 31,45 | 30,60 | 31,30 | 2,79% | 13.539,00 |
| 25.02.2026 | 30,25 | 30,60 | 30,25 | 30,45 | 1,00% | 9.129,00 |
| 24.02.2026 | 30,90 | 31,00 | 30,15 | 30,15 | -3,37% | 25.696,00 |
| 23.02.2026 | 31,80 | 31,85 | 31,20 | 31,20 | -1,27% | 14.917,00 |
| 20.02.2026 | 31,25 | 31,95 | 31,05 | 31,60 | 1,44% | 14.130,00 |
| 19.02.2026 | 31,05 | 31,30 | 30,80 | 31,15 | 0,65% | 10.607,00 |
| 18.02.2026 | 31,20 | 31,20 | 30,65 | 30,95 | -0,48% | 17.526,00 |
| 17.02.2026 | 31,30 | 31,30 | 30,85 | 31,10 | -0,96% | 17.681,00 |
| 16.02.2026 | 32,10 | 32,15 | 31,40 | 31,40 | -1,88% | 16.592,00 |
| 13.02.2026 | 32,50 | 32,75 | 31,95 | 32,00 | -1,39% | 13.303,00 |
| 12.02.2026 | 32,95 | 33,10 | 32,40 | 32,45 | -1,67% | 15.782,00 |
| 11.02.2026 | 34,20 | 34,20 | 32,80 | 33,00 | -3,51% | 15.209,00 |
| 10.02.2026 | 34,00 | 34,55 | 33,95 | 34,20 | 0,59% | 12.307,00 |
| 09.02.2026 | 34,25 | 34,55 | 33,85 | 34,00 | -0,44% | 12.726,00 |
| 06.02.2026 | 34,95 | 35,15 | 33,95 | 34,15 | -2,01% | 11.570,00 |
| 05.02.2026 | 35,20 | 35,20 | 34,60 | 34,85 | -0,71% | 13.148,00 |
| 04.02.2026 | 35,50 | 35,60 | 35,05 | 35,10 | -0,85% | 10.622,00 |
| 03.02.2026 | 36,70 | 36,70 | 35,40 | 35,40 | -3,01% | 11.020,00 |
| 02.02.2026 | 36,00 | 36,70 | 35,80 | 36,50 | 0,00% | 7.561,00 |
| 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 |