36,375€
2,18%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,73 | 36,63 | 35,73 | 36,45 | 2,39% | - |
| 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 |
| 09.09.2025 | 35,10 | 35,30 | 34,35 | 34,50 | -1,43% | 7.860,00 |
| 08.09.2025 | 34,30 | 35,20 | 34,30 | 35,00 | 3,40% | 11.176,00 |
| 05.09.2025 | 34,45 | 34,50 | 33,70 | 33,85 | -1,31% | 5.866,00 |
| 04.09.2025 | 34,40 | 34,65 | 34,30 | 34,30 | 0,00% | 2.961,00 |
| 03.09.2025 | 34,00 | 34,55 | 33,85 | 34,30 | 0,73% | 8.620,00 |
| 02.09.2025 | 34,95 | 34,95 | 34,05 | 34,05 | -2,30% | 5.913,00 |
| 01.09.2025 | 35,50 | 35,80 | 34,85 | 34,85 | -1,27% | 4.701,00 |
| 29.08.2025 | 35,20 | 35,80 | 35,20 | 35,30 | 0,28% | 9.782,00 |
| 28.08.2025 | 34,95 | 35,65 | 34,95 | 35,20 | 0,57% | 3.917,00 |
| 27.08.2025 | 34,80 | 35,10 | 34,70 | 35,00 | 0,29% | 4.384,00 |
| 26.08.2025 | 36,10 | 36,10 | 34,55 | 34,90 | -3,99% | 16.236,00 |
| 25.08.2025 | 36,55 | 37,10 | 36,35 | 36,35 | -0,55% | 4.947,00 |
| 22.08.2025 | 36,70 | 36,70 | 36,35 | 36,55 | -0,27% | 2.151,00 |
| 21.08.2025 | 36,65 | 37,35 | 36,35 | 36,65 | 0,27% | 9.639,00 |
| 20.08.2025 | 36,50 | 36,55 | 36,20 | 36,55 | 0,41% | 5.981,00 |
| 19.08.2025 | 36,50 | 36,90 | 36,35 | 36,40 | -0,41% | 3.756,00 |
| 18.08.2025 | 36,60 | 36,70 | 36,45 | 36,55 | -0,27% | 2.106,00 |
| 15.08.2025 | 36,75 | 36,85 | 36,55 | 36,65 | -0,14% | 3.297,00 |
| 14.08.2025 | 37,20 | 37,20 | 36,70 | 36,70 | -1,08% | 3.102,00 |
| 13.08.2025 | 36,90 | 37,50 | 36,85 | 37,10 | 0,41% | 4.232,00 |
| 12.08.2025 | 37,75 | 37,85 | 36,95 | 36,95 | -1,86% | 8.013,00 |
| 11.08.2025 | 37,60 | 38,10 | 37,55 | 37,65 | 0,67% | 4.605,00 |
| 08.08.2025 | 37,25 | 37,85 | 37,25 | 37,40 | 0,13% | 5.023,00 |
| 07.08.2025 | 35,70 | 37,35 | 35,70 | 37,35 | 4,48% | 10.587,00 |
| 06.08.2025 | 36,30 | 36,40 | 35,75 | 35,75 | -1,52% | 3.367,00 |
| 05.08.2025 | 36,45 | 36,70 | 36,30 | 36,30 | -0,14% | 3.531,00 |
| 04.08.2025 | 36,10 | 36,75 | 36,10 | 36,35 | 0,55% | 7.544,00 |
| 01.08.2025 | 36,45 | 36,45 | 35,65 | 36,15 | -0,55% | 218.702,00 |
| 31.07.2025 | 36,65 | 37,10 | 36,35 | 36,35 | -0,82% | 5.560,00 |
| 30.07.2025 | 37,40 | 37,40 | 36,65 | 36,65 | -1,74% | 6.382,00 |
| 29.07.2025 | 37,60 | 38,15 | 37,25 | 37,30 | -0,80% | 4.680,00 |
| 28.07.2025 | 39,15 | 39,15 | 37,60 | 37,60 | -3,96% | 9.178,00 |
| 25.07.2025 | 38,90 | 39,75 | 38,45 | 39,15 | 1,56% | 29.904,00 |
| 24.07.2025 | 37,35 | 38,55 | 36,95 | 38,55 | 3,35% | 10.854,00 |
| 23.07.2025 | 37,20 | 37,60 | 37,15 | 37,30 | 0,54% | 5.498,00 |
| 22.07.2025 | 37,30 | 37,40 | 36,65 | 37,10 | -0,27% | 214.516,00 |
| 21.07.2025 | 37,75 | 37,95 | 37,15 | 37,20 | -1,72% | 3.426,00 |
| 18.07.2025 | 37,45 | 38,00 | 37,45 | 37,85 | 1,07% | 4.932,00 |
| 17.07.2025 | 37,10 | 37,45 | 37,00 | 37,45 | 1,22% | 3.635,00 |
| 16.07.2025 | 37,15 | 37,35 | 37,00 | 37,00 | -0,67% | 3.580,00 |
| 15.07.2025 | 37,40 | 37,70 | 37,20 | 37,25 | -0,40% | 3.294,00 |
| 14.07.2025 | 37,60 | 37,70 | 37,25 | 37,40 | -0,80% | 3.843,00 |
| 11.07.2025 | 37,65 | 37,70 | 37,45 | 37,70 | -0,13% | 4.125,00 |
| 10.07.2025 | 38,45 | 38,45 | 37,75 | 37,75 | -1,56% | 3.286,00 |
| 09.07.2025 | 38,30 | 38,70 | 37,95 | 38,35 | 0,13% | 8.464,00 |
| 08.07.2025 | 37,95 | 38,30 | 37,60 | 38,30 | 0,79% | 6.924,00 |
| 07.07.2025 | 38,15 | 38,95 | 37,70 | 38,00 | -0,26% | 23.540,00 |
| 04.07.2025 | 37,70 | 38,15 | 37,50 | 38,10 | 0,79% | 3.443,00 |
| 03.07.2025 | 37,45 | 37,85 | 37,45 | 37,80 | 0,80% | 2.612,00 |
| 02.07.2025 | 37,00 | 37,65 | 36,50 | 37,50 | 1,63% | 5.315,00 |
| 01.07.2025 | 38,15 | 38,30 | 36,70 | 36,90 | -3,28% | 17.292,00 |
| 30.06.2025 | 37,50 | 38,15 | 37,30 | 38,15 | 1,73% | 20.888,00 |
| 27.06.2025 | 37,65 | 38,20 | 37,40 | 37,50 | 0,27% | 8.674,00 |
| 26.06.2025 | 36,70 | 37,60 | 36,60 | 37,40 | 2,19% | 12.241,00 |
| 25.06.2025 | 37,15 | 37,15 | 36,40 | 36,60 | -1,08% | 13.794,00 |
| 24.06.2025 | 36,85 | 37,25 | 36,45 | 37,00 | 1,93% | 21.682,00 |
| 23.06.2025 | 36,35 | 36,90 | 36,00 | 36,30 | 0,28% | 25.479,00 |
| 20.06.2025 | 36,35 | 36,85 | 36,20 | 36,20 | -0,14% | 11.398,00 |
| 19.06.2025 | 36,45 | 36,45 | 36,00 | 36,25 | -0,82% | 6.021,00 |
| 18.06.2025 | 36,15 | 36,65 | 35,90 | 36,55 | 1,25% | 14.176,00 |
| 17.06.2025 | 35,50 | 36,10 | 35,30 | 36,10 | 1,69% | 8.702,00 |
| 16.06.2025 | 35,20 | 35,80 | 35,20 | 35,50 | 0,85% | 7.042,00 |
| 13.06.2025 | 35,10 | 35,30 | 34,75 | 35,20 | -1,26% | 12.844,00 |
| 12.06.2025 | 36,45 | 36,45 | 35,60 | 35,65 | -2,86% | 14.247,00 |
| 11.06.2025 | 36,20 | 37,20 | 36,15 | 36,70 | 1,38% | 18.363,00 |
| 10.06.2025 | 35,80 | 36,45 | 35,80 | 36,20 | 1,54% | 5.975,00 |
| 09.06.2025 | 36,10 | 36,30 | 35,65 | 35,65 | -0,83% | 8.136,00 |
| 06.06.2025 | 34,50 | 36,20 | 34,45 | 35,95 | 4,51% | 17.565,00 |
| 05.06.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -1,71% | 11.919,00 |
| 04.06.2025 | 36,00 | 36,20 | 34,95 | 35,00 | -2,23% | 12.700,00 |
| 03.06.2025 | 35,85 | 36,40 | 35,50 | 35,80 | 3,77% | 29.495,00 |
| 02.06.2025 | 33,95 | 34,85 | 33,95 | 34,50 | 1,62% | 8.331,00 |
| 30.05.2025 | 33,75 | 34,05 | 33,60 | 33,95 | 0,44% | 3.771,00 |
| 29.05.2025 | 33,45 | 34,20 | 33,35 | 33,80 | 1,35% | 4.372,00 |