34,500€
-2,82%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 35,70 | 36,00 | 35,40 | 36,00 | 0,98% | 5.799,00 |
| 11.11.2024 | 35,50 | 35,85 | 35,45 | 35,65 | 0,71% | 1.917,00 |
| 08.11.2024 | 35,55 | 36,10 | 35,40 | 35,40 | -0,42% | 2.946,00 |
| 07.11.2024 | 35,40 | 35,70 | 35,25 | 35,55 | 0,71% | 1.443,00 |
| 06.11.2024 | 34,90 | 36,00 | 34,90 | 35,30 | 0,86% | 3.911,00 |
| 05.11.2024 | 34,95 | 35,25 | 34,85 | 35,00 | 0,14% | 1.116,00 |
| 04.11.2024 | 34,60 | 35,30 | 34,60 | 34,95 | 1,01% | 2.875,00 |
| 01.11.2024 | 35,65 | 35,80 | 34,50 | 34,60 | -3,08% | 5.190,00 |
| 31.10.2024 | 35,60 | 36,00 | 35,60 | 35,70 | 0,00% | 4.407,00 |
| 30.10.2024 | 36,00 | 36,00 | 35,60 | 35,70 | -0,83% | 6.552,00 |
| 29.10.2024 | 36,10 | 36,35 | 35,90 | 36,00 | -0,55% | 4.738,00 |
| 28.10.2024 | 36,90 | 37,15 | 35,90 | 36,20 | -1,36% | 3.586,00 |
| 25.10.2024 | 36,60 | 36,90 | 35,55 | 36,70 | 0,55% | 11.851,00 |
| 24.10.2024 | 36,00 | 36,50 | 35,75 | 36,50 | 1,39% | 8.394,00 |
| 23.10.2024 | 36,65 | 36,70 | 35,90 | 36,00 | -1,64% | 2.733,00 |
| 22.10.2024 | 36,70 | 36,70 | 36,45 | 36,60 | -0,68% | 2.627,00 |
| 21.10.2024 | 36,60 | 37,20 | 36,50 | 36,85 | 0,68% | 3.054,00 |
| 18.10.2024 | 36,85 | 37,05 | 36,55 | 36,60 | -0,41% | 1.616,00 |
| 17.10.2024 | 36,85 | 37,00 | 36,70 | 36,75 | 0,55% | 2.337,00 |
| 16.10.2024 | 36,00 | 36,70 | 35,90 | 36,55 | 1,11% | 2.679,00 |
| 15.10.2024 | 36,13 | 36,75 | 35,83 | 36,15 | -0,14% | - |
| 14.10.2024 | 36,10 | 36,20 | 35,90 | 36,20 | 0,28% | 1.322,00 |
| 11.10.2024 | 35,40 | 36,20 | 35,30 | 36,10 | 2,56% | 2.010,00 |
| 10.10.2024 | 35,85 | 35,95 | 35,20 | 35,20 | -2,22% | 2.992,00 |
| 09.10.2024 | 35,60 | 36,25 | 35,60 | 36,00 | 0,56% | 2.172,00 |
| 08.10.2024 | 36,05 | 36,10 | 35,60 | 35,80 | -1,24% | 1.473,00 |
| 07.10.2024 | 36,30 | 36,40 | 35,90 | 36,25 | 0,00% | 2.531,00 |
| 04.10.2024 | 35,80 | 36,65 | 35,80 | 36,25 | 1,26% | 3.081,00 |
| 03.10.2024 | 36,65 | 36,85 | 35,80 | 35,80 | -2,32% | 5.919,00 |
| 02.10.2024 | 35,90 | 36,65 | 35,60 | 36,65 | 1,81% | 3.792,00 |
| 01.10.2024 | 36,65 | 36,70 | 35,90 | 36,00 | -1,77% | 4.726,00 |
| 30.09.2024 | 37,00 | 37,15 | 36,30 | 36,65 | -0,95% | 20.617,00 |
| 27.09.2024 | 37,85 | 37,85 | 37,00 | 37,00 | -2,37% | 8.506,00 |
| 26.09.2024 | 37,20 | 38,25 | 37,15 | 37,90 | 2,16% | 4.686,00 |
| 25.09.2024 | 36,75 | 37,10 | 35,60 | 37,10 | 0,68% | 16.716,00 |
| 24.09.2024 | 38,25 | 38,95 | 36,85 | 36,85 | -3,91% | 23.418,00 |
| 23.09.2024 | 38,50 | 38,50 | 38,05 | 38,35 | 0,13% | 10.434,00 |
| 20.09.2024 | 38,35 | 39,15 | 37,60 | 38,30 | 0,26% | 13.761,00 |
| 19.09.2024 | 37,75 | 38,55 | 37,75 | 38,20 | 1,46% | 15.933,00 |
| 18.09.2024 | 38,60 | 38,60 | 37,05 | 37,65 | -2,96% | 19.267,00 |
| 17.09.2024 | 37,60 | 38,80 | 36,90 | 38,80 | 3,47% | 22.371,00 |
| 16.09.2024 | 35,95 | 37,75 | 35,85 | 37,50 | 4,60% | 28.356,00 |
| 13.09.2024 | 33,15 | 36,35 | 33,15 | 35,85 | 8,97% | 33.983,00 |
| 12.09.2024 | 31,70 | 33,05 | 31,70 | 32,90 | 4,61% | 6.797,00 |
| 11.09.2024 | 30,80 | 31,70 | 30,80 | 31,45 | 2,44% | 10.379,00 |
| 10.09.2024 | 30,05 | 30,80 | 29,85 | 30,70 | 2,16% | 7.248,00 |
| 09.09.2024 | 30,25 | 30,70 | 30,05 | 30,05 | -0,99% | 4.681,00 |
| 06.09.2024 | 30,90 | 31,00 | 30,25 | 30,35 | -1,46% | 9.215,00 |
| 05.09.2024 | 30,65 | 31,15 | 30,65 | 30,80 | 0,16% | 4.305,00 |
| 04.09.2024 | 31,10 | 31,10 | 30,50 | 30,75 | -0,81% | 5.272,00 |
| 03.09.2024 | 32,45 | 32,45 | 31,00 | 31,00 | -4,17% | 5.572,00 |
| 02.09.2024 | 32,45 | 32,75 | 32,25 | 32,35 | 0,31% | 12.919,00 |
| 30.08.2024 | 31,65 | 32,40 | 31,50 | 32,25 | 2,22% | 5.687,00 |
| 29.08.2024 | 31,10 | 31,70 | 31,10 | 31,55 | 1,12% | 5.832,00 |
| 28.08.2024 | 31,00 | 31,20 | 30,80 | 31,20 | 0,32% | 9.217,00 |
| 27.08.2024 | 31,20 | 31,40 | 30,90 | 31,10 | -0,32% | 6.215,00 |
| 26.08.2024 | 31,00 | 31,25 | 31,00 | 31,20 | -0,48% | 6.890,00 |
| 23.08.2024 | 31,35 | 31,45 | 30,95 | 31,35 | 0,00% | 4.677,00 |
| 22.08.2024 | 31,65 | 31,75 | 31,20 | 31,35 | -1,10% | 3.978,00 |
| 21.08.2024 | 31,80 | 31,95 | 31,65 | 31,70 | 0,00% | 2.596,00 |
| 20.08.2024 | 32,05 | 32,10 | 31,60 | 31,70 | -1,25% | 2.762,00 |
| 19.08.2024 | 32,00 | 32,25 | 31,90 | 32,10 | 0,47% | 5.128,00 |
| 16.08.2024 | 32,10 | 32,15 | 31,80 | 31,95 | -0,16% | 3.044,00 |
| 15.08.2024 | 32,10 | 32,25 | 31,95 | 32,00 | 0,00% | 5.600,00 |
| 14.08.2024 | 32,05 | 32,40 | 30,75 | 32,00 | 0,31% | 16.783,00 |
| 13.08.2024 | 32,45 | 32,45 | 31,80 | 31,90 | -1,39% | 4.670,00 |
| 12.08.2024 | 32,60 | 32,60 | 32,20 | 32,35 | -0,46% | 2.714,00 |
| 09.08.2024 | 32,55 | 32,60 | 32,05 | 32,50 | 0,15% | 2.770,00 |
| 08.08.2024 | 32,65 | 32,65 | 32,15 | 32,45 | -0,92% | 2.586,00 |
| 07.08.2024 | 32,25 | 32,75 | 32,10 | 32,75 | 1,87% | 9.065,00 |
| 06.08.2024 | 32,20 | 32,80 | 32,10 | 32,15 | -0,46% | 6.353,00 |
| 05.08.2024 | 33,10 | 33,10 | 32,05 | 32,30 | -3,15% | 5.715,00 |