34,525€
1,40%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 34,03 | 34,53 | 33,93 | 34,53 | 1,40% | - |
| 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 |
| 28.05.2025 | 33,50 | 34,10 | 33,35 | 33,35 | -0,45% | 7.149,00 |
| 27.05.2025 | 33,30 | 33,80 | 33,20 | 33,50 | 0,60% | 11.179,00 |
| 26.05.2025 | 32,80 | 33,60 | 32,05 | 33,30 | 1,83% | 20.322,00 |
| 23.05.2025 | 33,40 | 33,45 | 32,45 | 32,70 | -1,80% | 16.139,00 |
| 22.05.2025 | 33,25 | 33,65 | 33,20 | 33,30 | 0,15% | 14.271,00 |
| 21.05.2025 | 32,90 | 33,25 | 32,40 | 33,25 | 1,22% | 5.900,00 |
| 20.05.2025 | 32,90 | 33,15 | 32,85 | 32,85 | -0,15% | 4.331,00 |
| 19.05.2025 | 33,30 | 33,40 | 32,75 | 32,90 | -1,05% | 6.414,00 |
| 16.05.2025 | 32,25 | 33,30 | 32,25 | 33,25 | 3,42% | 9.181,00 |
| 15.05.2025 | 32,00 | 32,20 | 32,00 | 32,15 | 0,31% | 8.174,00 |
| 14.05.2025 | 32,30 | 32,45 | 32,00 | 32,05 | -0,77% | 7.120,00 |
| 13.05.2025 | 31,55 | 32,35 | 31,55 | 32,30 | 2,87% | 28.118,00 |
| 12.05.2025 | 31,20 | 31,45 | 30,90 | 31,40 | 1,29% | 13.510,00 |
| 09.05.2025 | 31,40 | 31,40 | 30,95 | 31,00 | -0,96% | 8.608,00 |
| 08.05.2025 | 31,65 | 31,70 | 31,30 | 31,30 | -0,79% | 9.110,00 |
| 07.05.2025 | 32,10 | 32,10 | 31,20 | 31,55 | -1,71% | 63.774,00 |
| 06.05.2025 | 32,45 | 32,45 | 31,95 | 32,10 | -0,77% | 11.315,00 |
| 05.05.2025 | 32,40 | 32,45 | 32,10 | 32,35 | -0,15% | 7.183,00 |
| 02.05.2025 | 31,35 | 32,40 | 31,35 | 32,40 | 3,68% | 14.471,00 |
| 30.04.2025 | 31,90 | 31,95 | 31,10 | 31,25 | -6,58% | 33.720,00 |
| 29.04.2025 | 33,20 | 34,05 | 33,20 | 33,45 | 1,06% | 14.769,00 |
| 28.04.2025 | 33,35 | 33,60 | 32,80 | 33,10 | 0,00% | 10.200,00 |
| 25.04.2025 | 32,30 | 33,70 | 31,95 | 33,10 | 2,95% | 29.765,00 |
| 24.04.2025 | 32,10 | 32,15 | 31,65 | 32,15 | 0,00% | 11.306,00 |
| 23.04.2025 | 32,30 | 32,40 | 32,10 | 32,15 | -0,16% | 9.766,00 |
| 22.04.2025 | 32,60 | 32,60 | 32,15 | 32,20 | -0,92% | 5.039,00 |
| 17.04.2025 | 32,60 | 33,25 | 32,25 | 32,50 | -0,15% | 7.736,00 |
| 16.04.2025 | 32,40 | 32,75 | 32,10 | 32,55 | 0,15% | 5.482,00 |
| 15.04.2025 | 31,50 | 32,50 | 30,80 | 32,50 | 2,85% | 51.378,00 |
| 14.04.2025 | 31,70 | 32,00 | 31,50 | 31,60 | 1,28% | 6.964,00 |