35,200€
-1,68%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 36,03 | 36,03 | 35,90 | 35,90 | 0,28% | - |
| 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 |
| 10.11.2025 | 35,55 | 36,00 | 35,50 | 35,70 | 0,99% | 3.304,00 |
| 07.11.2025 | 35,40 | 35,60 | 35,10 | 35,35 | 0,00% | 3.464,00 |
| 06.11.2025 | 35,75 | 36,20 | 35,10 | 35,35 | -1,12% | 4.997,00 |
| 05.11.2025 | 36,05 | 36,10 | 35,60 | 35,75 | -1,38% | 4.463,00 |
| 04.11.2025 | 36,55 | 36,55 | 35,95 | 36,25 | -1,23% | 7.675,00 |
| 03.11.2025 | 37,00 | 37,45 | 36,65 | 36,70 | 0,00% | 4.794,00 |
| 31.10.2025 | 37,10 | 37,30 | 36,70 | 36,70 | -0,81% | 4.602,00 |
| 30.10.2025 | 37,10 | 38,10 | 36,90 | 37,00 | 0,82% | 8.074,00 |
| 29.10.2025 | 36,90 | 37,20 | 36,60 | 36,70 | -0,54% | 5.712,00 |
| 28.10.2025 | 37,30 | 37,30 | 36,90 | 36,90 | -1,34% | 3.138,00 |
| 27.10.2025 | 38,85 | 38,85 | 37,40 | 37,40 | -2,86% | 7.186,00 |
| 24.10.2025 | 38,10 | 39,50 | 38,10 | 38,50 | 1,45% | 17.490,00 |
| 23.10.2025 | 37,70 | 37,95 | 37,55 | 37,95 | 0,80% | 4.997,00 |
| 22.10.2025 | 37,70 | 38,00 | 37,55 | 37,65 | -0,40% | 4.787,00 |
| 21.10.2025 | 37,60 | 38,10 | 37,30 | 37,80 | 0,67% | 5.910,00 |
| 20.10.2025 | 36,60 | 37,55 | 36,40 | 37,55 | 2,88% | 6.568,00 |
| 17.10.2025 | 36,60 | 36,60 | 35,70 | 36,50 | 0,00% | 4.752,00 |
| 16.10.2025 | 36,45 | 37,00 | 36,30 | 36,50 | 0,41% | 8.735,00 |
| 15.10.2025 | 35,80 | 36,60 | 35,80 | 36,35 | 2,11% | 6.674,00 |
| 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 |