28,875€
-2,78%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,65 | 29,70 | 28,95 | 28,95 | -2,53% | 7.347,00 |
| 08.09.2026 | 29,75 | 29,90 | 29,40 | 29,70 | -0,34% | 6.953,00 |
| 07.09.2026 | 29,75 | 29,95 | 29,60 | 29,80 | 0,17% | 2.515,00 |
| 04.09.2026 | 30,55 | 30,60 | 29,75 | 29,75 | -2,46% | 6.144,00 |
| 03.09.2026 | 30,00 | 30,50 | 29,85 | 30,50 | 1,67% | 4.465,00 |
| 02.09.2026 | 30,55 | 30,55 | 30,00 | 30,00 | -1,96% | 4.017,00 |
| 01.09.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 0,82% | 6.424,00 |
| 31.08.2026 | 31,35 | 31,75 | 30,30 | 30,35 | -2,57% | 9.751,00 |
| 28.08.2026 | 31,40 | 31,60 | 31,05 | 31,15 | -0,80% | 4.984,00 |
| 27.08.2026 | 31,00 | 31,45 | 30,95 | 31,40 | 1,29% | 1.706,00 |
| 26.08.2026 | 31,50 | 31,50 | 30,95 | 31,00 | -1,12% | 2.723,00 |
| 25.08.2026 | 31,50 | 31,75 | 31,30 | 31,35 | -0,48% | 3.825,00 |
| 24.08.2026 | 31,25 | 31,50 | 31,10 | 31,50 | 0,64% | 2.612,00 |
| 21.08.2026 | 31,15 | 31,30 | 30,65 | 31,30 | 0,97% | 3.967,00 |
| 20.08.2026 | 30,80 | 31,05 | 30,40 | 31,00 | 0,81% | 4.069,00 |
| 19.08.2026 | 30,80 | 30,90 | 30,40 | 30,75 | 0,49% | 3.378,00 |
| 18.08.2026 | 30,80 | 31,10 | 30,60 | 30,60 | -0,65% | 4.601,00 |
| 17.08.2026 | 31,30 | 31,30 | 30,65 | 30,80 | -1,28% | 6.068,00 |
| 14.08.2026 | 31,40 | 31,85 | 31,20 | 31,20 | 0,00% | 4.628,00 |
| 13.08.2026 | 31,50 | 31,70 | 31,05 | 31,20 | -0,64% | 4.738,00 |
| 12.08.2026 | 31,75 | 32,10 | 31,40 | 31,40 | -1,72% | 11.514,00 |
| 11.08.2026 | 31,65 | 31,95 | 31,40 | 31,95 | 0,79% | 10.103,00 |
| 10.08.2026 | 31,85 | 31,85 | 31,35 | 31,70 | -0,16% | 5.220,00 |
| 07.08.2026 | 31,15 | 31,85 | 31,15 | 31,75 | 1,76% | 4.369,00 |
| 06.08.2026 | 31,00 | 31,25 | 30,80 | 31,20 | 0,65% | 4.272,00 |
| 05.08.2026 | 31,45 | 31,70 | 31,00 | 31,00 | -1,59% | 5.450,00 |
| 04.08.2026 | 31,65 | 31,90 | 31,30 | 31,50 | -0,63% | 6.102,00 |
| 03.08.2026 | 30,80 | 31,80 | 30,50 | 31,70 | 1,28% | 20.980,00 |
| 31.07.2026 | 31,65 | 31,70 | 31,25 | 31,30 | -0,48% | 6.606,00 |
| 30.07.2026 | 32,75 | 32,75 | 31,45 | 31,45 | -3,38% | 19.175,00 |
| 29.07.2026 | 31,45 | 32,80 | 31,40 | 32,55 | 3,99% | 28.132,00 |
| 28.07.2026 | 29,85 | 31,30 | 29,50 | 31,30 | 6,10% | 30.434,00 |
| 27.07.2026 | 28,75 | 29,85 | 28,70 | 29,50 | 2,43% | 15.685,00 |
| 24.07.2026 | 28,50 | 28,95 | 28,35 | 28,80 | 1,41% | 14.477,00 |
| 23.07.2026 | 29,30 | 29,70 | 28,40 | 28,40 | -3,07% | 23.526,00 |
| 22.07.2026 | 29,20 | 29,70 | 28,90 | 29,30 | 0,00% | 10.910,00 |
| 21.07.2026 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | 8.639,00 |
| 20.07.2026 | 29,50 | 29,75 | 29,30 | 29,30 | -0,34% | 8.279,00 |
| 17.07.2026 | 29,70 | 30,00 | 29,40 | 29,40 | -1,01% | 9.851,00 |
| 16.07.2026 | 30,05 | 30,20 | 29,65 | 29,70 | -1,49% | 4.631,00 |
| 15.07.2026 | 30,30 | 30,50 | 29,65 | 30,15 | -0,50% | 12.845,00 |
| 14.07.2026 | 30,25 | 30,50 | 30,00 | 30,30 | 0,17% | 4.147,00 |
| 13.07.2026 | 29,90 | 30,30 | 29,90 | 30,25 | 0,83% | 5.006,00 |
| 10.07.2026 | 30,35 | 30,80 | 30,00 | 30,00 | -0,83% | 140.014,00 |
| 09.07.2026 | 30,00 | 30,45 | 29,60 | 30,25 | 1,17% | 7.390,00 |
| 08.07.2026 | 30,60 | 30,60 | 29,80 | 29,90 | -2,61% | 6.729,00 |
| 07.07.2026 | 30,30 | 30,70 | 30,30 | 30,70 | 1,15% | 3.405,00 |
| 06.07.2026 | 30,70 | 31,05 | 30,30 | 30,35 | -0,82% | 6.272,00 |
| 03.07.2026 | 30,25 | 31,05 | 30,25 | 30,60 | 1,32% | 11.852,00 |
| 02.07.2026 | 29,70 | 30,30 | 29,50 | 30,20 | 1,68% | 6.313,00 |
| 01.07.2026 | 28,70 | 29,70 | 28,55 | 29,70 | 3,66% | 9.682,00 |
| 30.06.2026 | 29,50 | 29,50 | 28,65 | 28,65 | -2,88% | 7.911,00 |
| 29.06.2026 | 29,05 | 29,80 | 29,00 | 29,50 | 1,90% | 153.184,00 |
| 26.06.2026 | 28,80 | 28,95 | 28,40 | 28,95 | 0,70% | 10.690,00 |
| 25.06.2026 | 29,60 | 29,60 | 28,70 | 28,75 | -2,21% | 37.212,00 |
| 24.06.2026 | 30,30 | 30,30 | 29,40 | 29,40 | -2,81% | 9.734,00 |
| 23.06.2026 | 30,30 | 30,45 | 29,80 | 30,25 | 1,51% | 293.996,00 |
| 22.06.2026 | 30,05 | 30,20 | 29,75 | 29,80 | -0,67% | 146.008,00 |
| 19.06.2026 | 30,30 | 30,40 | 29,70 | 30,00 | 0,00% | 11.804,00 |
| 18.06.2026 | 30,80 | 30,80 | 29,95 | 30,00 | -2,12% | 14.313,00 |
| 17.06.2026 | 30,65 | 31,10 | 30,40 | 30,65 | -0,49% | 12.133,00 |
| 16.06.2026 | 31,15 | 31,25 | 30,65 | 30,80 | -0,48% | 7.551,00 |
| 15.06.2026 | 31,35 | 31,55 | 30,95 | 30,95 | 0,16% | 8.948,00 |
| 12.06.2026 | 31,05 | 31,55 | 30,65 | 30,90 | 0,00% | 9.994,00 |
| 11.06.2026 | 31,25 | 31,40 | 30,80 | 30,90 | -1,12% | 13.410,00 |
| 10.06.2026 | 31,90 | 31,90 | 31,25 | 31,25 | -2,04% | 8.431,00 |
| 09.06.2026 | 32,90 | 33,05 | 31,80 | 31,90 | 0,63% | 12.561,00 |
| 08.06.2026 | 31,85 | 32,35 | 31,55 | 31,70 | -0,78% | 7.385,00 |
| 05.06.2026 | 32,45 | 32,85 | 31,90 | 31,95 | -1,08% | 7.838,00 |
| 04.06.2026 | 31,65 | 32,60 | 31,60 | 32,30 | 2,87% | 11.566,00 |
| 03.06.2026 | 31,60 | 31,65 | 31,25 | 31,40 | -0,48% | 5.542,00 |
| 02.06.2026 | 32,45 | 32,90 | 31,55 | 31,55 | -2,32% | 10.524,00 |
| 01.06.2026 | 32,20 | 32,60 | 32,05 | 32,30 | 0,62% | 8.911,00 |
| 29.05.2026 | 31,80 | 32,35 | 31,80 | 32,10 | 1,90% | 10.514,00 |
| 28.05.2026 | 31,10 | 31,85 | 31,10 | 31,50 | 1,12% | 7.330,00 |
| 27.05.2026 | 31,50 | 31,60 | 31,15 | 31,15 | -0,95% | 11.787,00 |
| 26.05.2026 | 31,90 | 31,90 | 31,15 | 31,45 | -1,56% | 11.504,00 |
| 25.05.2026 | 32,15 | 32,35 | 31,95 | 31,95 | -0,31% | 7.346,00 |
| 22.05.2026 | 32,05 | 32,30 | 31,55 | 32,05 | 1,42% | 12.438,00 |
| 21.05.2026 | 32,45 | 32,45 | 31,60 | 31,60 | -2,17% | 7.632,00 |
| 20.05.2026 | 31,90 | 32,60 | 31,65 | 32,30 | 0,78% | 9.579,00 |
| 19.05.2026 | 31,80 | 32,30 | 31,65 | 32,05 | 0,94% | 27.840,00 |
| 18.05.2026 | 32,00 | 32,00 | 31,10 | 31,75 | -0,94% | 13.311,00 |
| 15.05.2026 | 32,25 | 32,30 | 31,85 | 32,05 | -0,62% | 7.806,00 |
| 14.05.2026 | 32,20 | 32,90 | 32,00 | 32,25 | 1,26% | 19.150,00 |
| 13.05.2026 | 32,20 | 32,25 | 31,70 | 31,85 | -0,47% | 6.348,00 |
| 12.05.2026 | 32,30 | 32,35 | 31,90 | 32,00 | -1,23% | 5.272,00 |
| 11.05.2026 | 33,10 | 33,50 | 32,30 | 32,40 | -1,22% | 12.391,00 |
| 08.05.2026 | 32,90 | 33,10 | 32,70 | 32,80 | 0,00% | 11.931,00 |
| 07.05.2026 | 32,80 | 33,10 | 32,45 | 32,80 | 0,61% | 234.369,00 |
| 06.05.2026 | 32,35 | 33,15 | 32,10 | 32,60 | 1,72% | 15.570,00 |
| 05.05.2026 | 31,80 | 32,50 | 31,80 | 32,05 | 1,26% | 7.420,00 |
| 04.05.2026 | 31,50 | 32,35 | 31,50 | 31,65 | 1,44% | 12.120,00 |
| 30.04.2026 | 30,45 | 31,30 | 30,25 | 31,20 | 1,96% | 12.077,00 |
| 29.04.2026 | 31,05 | 31,50 | 30,35 | 30,60 | -7,27% | 24.372,00 |
| 28.04.2026 | 33,70 | 34,10 | 33,00 | 33,00 | -1,35% | 14.985,00 |
| 27.04.2026 | 33,90 | 34,70 | 33,45 | 33,45 | 2,76% | 24.681,00 |
| 24.04.2026 | 34,20 | 34,40 | 32,55 | 32,55 | -3,13% | 15.337,00 |
| 23.04.2026 | 33,80 | 34,20 | 33,45 | 33,60 | -0,44% | 8.078,00 |
| 22.04.2026 | 33,70 | 34,10 | 33,55 | 33,75 | 0,15% | 8.689,00 |