35,950€
4,51%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 31,15 | 31,30 | 30,55 | 31,20 | 1,79% | 9.276,00 |
| 10.04.2025 | 31,85 | 31,90 | 30,40 | 30,65 | 3,20% | 17.214,00 |
| 09.04.2025 | 29,60 | 30,05 | 29,40 | 29,70 | -2,30% | 12.300,00 |
| 08.04.2025 | 29,20 | 30,60 | 29,20 | 30,40 | 5,19% | 15.666,00 |
| 07.04.2025 | 28,05 | 30,10 | 27,80 | 28,90 | -1,70% | 24.379,00 |
| 04.04.2025 | 29,95 | 29,95 | 28,90 | 29,40 | -1,67% | 16.954,00 |
| 03.04.2025 | 30,20 | 30,45 | 29,75 | 29,90 | -2,29% | 14.704,00 |
| 02.04.2025 | 30,95 | 31,00 | 30,45 | 30,60 | -0,97% | 8.571,00 |
| 01.04.2025 | 30,80 | 30,90 | 30,55 | 30,90 | 0,65% | 9.007,00 |
| 31.03.2025 | 31,20 | 31,20 | 30,55 | 30,70 | -2,38% | 12.901,00 |
| 28.03.2025 | 32,20 | 32,20 | 31,30 | 31,45 | -2,18% | 15.485,00 |
| 27.03.2025 | 32,75 | 32,85 | 32,10 | 32,15 | -2,43% | 13.769,00 |
| 26.03.2025 | 32,75 | 33,20 | 32,40 | 32,95 | 0,61% | 17.303,00 |
| 25.03.2025 | 32,35 | 32,85 | 32,15 | 32,75 | 1,55% | 9.742,00 |
| 24.03.2025 | 32,20 | 32,85 | 32,20 | 32,25 | -0,15% | 14.716,00 |
| 21.03.2025 | 32,30 | 32,55 | 31,70 | 32,30 | 0,16% | 14.856,00 |
| 20.03.2025 | 32,90 | 33,00 | 31,75 | 32,25 | -1,38% | 11.713,00 |
| 19.03.2025 | 32,00 | 33,10 | 31,80 | 32,70 | 1,71% | 186.947,00 |
| 18.03.2025 | 32,25 | 32,50 | 31,90 | 32,15 | 0,00% | 12.070,00 |
| 17.03.2025 | 31,80 | 32,70 | 31,80 | 32,15 | 1,10% | 15.985,00 |
| 14.03.2025 | 31,65 | 32,15 | 31,45 | 31,80 | 0,79% | 12.480,00 |
| 13.03.2025 | 32,45 | 32,45 | 31,10 | 31,55 | -2,92% | 18.653,00 |
| 12.03.2025 | 33,50 | 33,50 | 32,25 | 32,50 | -1,52% | 13.910,00 |
| 11.03.2025 | 33,10 | 33,50 | 32,70 | 33,00 | 0,00% | 13.518,00 |
| 10.03.2025 | 33,80 | 33,85 | 32,50 | 33,00 | -1,79% | 14.704,00 |
| 07.03.2025 | 33,40 | 33,60 | 32,80 | 33,60 | 0,30% | 7.449,00 |
| 06.03.2025 | 33,20 | 33,55 | 32,85 | 33,50 | 0,90% | 10.012,00 |
| 05.03.2025 | 32,90 | 33,80 | 32,80 | 33,20 | 1,53% | 12.363,00 |
| 04.03.2025 | 33,75 | 33,80 | 32,60 | 32,70 | -2,97% | 12.008,00 |
| 03.03.2025 | 33,20 | 34,10 | 33,20 | 33,70 | 1,51% | 8.024,00 |
| 28.02.2025 | 33,25 | 33,55 | 32,55 | 33,20 | -0,30% | 8.665,00 |
| 27.02.2025 | 33,65 | 33,70 | 33,25 | 33,30 | -1,33% | 7.560,00 |
| 26.02.2025 | 34,00 | 34,10 | 33,50 | 33,75 | -0,74% | 13.304,00 |
| 25.02.2025 | 33,80 | 34,35 | 33,80 | 34,00 | 0,59% | 2.877,00 |
| 24.02.2025 | 33,80 | 34,40 | 33,60 | 33,80 | 0,00% | 5.274,00 |
| 21.02.2025 | 33,30 | 34,10 | 33,30 | 33,80 | 1,20% | 5.286,00 |
| 20.02.2025 | 34,20 | 34,20 | 33,30 | 33,40 | -2,34% | 11.493,00 |
| 19.02.2025 | 34,30 | 34,50 | 34,00 | 34,20 | 0,00% | 4.588,00 |
| 18.02.2025 | 34,95 | 35,00 | 34,20 | 34,20 | -2,29% | 7.892,00 |
| 17.02.2025 | 34,90 | 35,30 | 34,90 | 35,00 | 0,14% | 3.573,00 |
| 14.02.2025 | 34,80 | 35,15 | 34,60 | 34,95 | 0,29% | 5.364,00 |
| 13.02.2025 | 35,25 | 35,35 | 34,85 | 34,85 | -0,85% | 3.611,00 |
| 12.02.2025 | 34,70 | 35,35 | 34,70 | 35,15 | 1,15% | 6.734,00 |
| 11.02.2025 | 34,80 | 34,95 | 34,70 | 34,75 | -0,43% | 3.880,00 |
| 10.02.2025 | 34,80 | 34,95 | 34,70 | 34,90 | 0,43% | 2.630,00 |
| 07.02.2025 | 35,05 | 35,15 | 34,60 | 34,75 | -0,57% | 6.175,00 |
| 06.02.2025 | 34,55 | 35,25 | 34,45 | 34,95 | 1,16% | 5.886,00 |
| 05.02.2025 | 34,85 | 35,00 | 34,40 | 34,55 | -0,43% | 6.168,00 |
| 04.02.2025 | 34,80 | 34,95 | 34,60 | 34,70 | -0,29% | 2.566,00 |
| 03.02.2025 | 34,80 | 35,00 | 34,40 | 34,80 | -1,14% | 9.535,00 |
| 31.01.2025 | 34,70 | 35,55 | 34,40 | 35,20 | 1,44% | 11.436,00 |
| 30.01.2025 | 34,20 | 35,00 | 34,20 | 34,70 | 1,31% | 11.361,00 |
| 29.01.2025 | 34,50 | 34,60 | 34,25 | 34,25 | -0,44% | 6.987,00 |
| 28.01.2025 | 34,55 | 34,85 | 34,35 | 34,40 | 0,00% | 5.540,00 |
| 27.01.2025 | 35,05 | 35,30 | 34,40 | 34,40 | -1,85% | 11.518,00 |
| 24.01.2025 | 35,40 | 35,65 | 34,50 | 35,05 | 3,09% | 27.612,00 |
| 23.01.2025 | 33,50 | 34,00 | 32,95 | 34,00 | 1,49% | 24.246,00 |
| 22.01.2025 | 33,40 | 33,95 | 33,10 | 33,50 | 0,30% | 23.423,00 |
| 21.01.2025 | 33,90 | 33,95 | 33,40 | 33,40 | -1,76% | 8.642,00 |
| 20.01.2025 | 33,80 | 34,10 | 33,75 | 34,00 | 1,19% | 12.956,00 |
| 17.01.2025 | 34,00 | 34,00 | 33,55 | 33,60 | -1,18% | 7.637,00 |
| 16.01.2025 | 34,95 | 35,00 | 33,75 | 34,00 | -2,86% | 21.910,00 |
| 15.01.2025 | 34,80 | 35,25 | 34,80 | 35,00 | 0,43% | 14.142,00 |