31,875€
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,65 | 32,43 | 31,58 | 32,08 | 1,26% | - |
| 04.05.2026 | 31,28 | 32,38 | 31,20 | 31,68 | 1,44% | 320,00 |
| 30.04.2026 | 30,28 | 31,28 | 30,25 | 31,23 | 2,21% | 644,00 |
| 29.04.2026 | 31,73 | 32,73 | 30,40 | 30,55 | -7,49% | 3.223,00 |
| 28.04.2026 | 33,48 | 33,73 | 33,00 | 33,03 | -1,27% | 424,00 |
| 27.04.2026 | 33,10 | 34,55 | 33,10 | 33,45 | -0,37% | 1.760,00 |
| 24.04.2026 | 33,63 | 34,35 | 32,55 | 33,58 | 0,30% | 5.650,00 |
| 23.04.2026 | 33,58 | 34,15 | 33,08 | 33,48 | -0,81% | - |
| 22.04.2026 | 33,80 | 34,15 | 33,58 | 33,75 | 0,67% | 3.200,00 |
| 21.04.2026 | 33,93 | 34,15 | 33,45 | 33,53 | -1,11% | 1.350,00 |
| 20.04.2026 | 33,63 | 34,05 | 33,60 | 33,90 | -0,44% | - |
| 17.04.2026 | 33,78 | 34,60 | 33,70 | 34,05 | 0,81% | - |
| 16.04.2026 | 33,38 | 33,95 | 33,13 | 33,78 | 1,58% | - |
| 15.04.2026 | 32,60 | 33,38 | 32,60 | 33,25 | 1,60% | - |
| 14.04.2026 | 31,93 | 32,73 | 31,90 | 32,73 | 2,43% | 3.000,00 |
| 13.04.2026 | 31,13 | 31,98 | 31,03 | 31,95 | 1,75% | - |
| 10.04.2026 | 31,33 | 31,95 | 31,30 | 31,40 | 0,32% | - |
| 09.04.2026 | 32,20 | 32,33 | 31,30 | 31,30 | -3,10% | - |
| 08.04.2026 | 32,50 | 32,75 | 31,80 | 32,30 | 2,87% | - |
| 07.04.2026 | 31,33 | 31,95 | 31,05 | 31,40 | 0,16% | - |
| 02.04.2026 | 30,93 | 31,48 | 30,83 | 31,35 | 1,13% | - |
| 01.04.2026 | 31,53 | 31,83 | 30,93 | 31,00 | -1,27% | - |
| 31.03.2026 | 30,38 | 31,48 | 30,25 | 31,40 | 4,32% | - |
| 30.03.2026 | 30,38 | 30,58 | 29,95 | 30,10 | -0,58% | - |
| 27.03.2026 | 30,63 | 30,85 | 30,23 | 30,28 | -0,90% | - |
| 26.03.2026 | 30,28 | 30,90 | 30,18 | 30,55 | 0,25% | - |
| 25.03.2026 | 31,03 | 31,08 | 30,33 | 30,48 | -1,61% | 2.400,00 |
| 24.03.2026 | 30,90 | 31,10 | 30,53 | 30,98 | -0,24% | - |
| 23.03.2026 | 29,93 | 31,43 | 29,78 | 31,05 | 2,22% | 1.512,00 |
| 20.03.2026 | 31,38 | 31,53 | 30,13 | 30,38 | -3,11% | - |
| 19.03.2026 | 30,83 | 31,50 | 30,73 | 31,35 | 1,79% | - |
| 18.03.2026 | 31,18 | 32,05 | 30,80 | 30,80 | -0,32% | - |
| 17.03.2026 | 31,05 | 31,35 | 30,88 | 30,90 | -0,88% | - |
| 16.03.2026 | 31,10 | 31,75 | 30,95 | 31,18 | 1,05% | - |
| 13.03.2026 | 31,28 | 31,40 | 29,98 | 30,85 | -1,36% | 1.450,00 |
| 12.03.2026 | 31,03 | 31,93 | 30,98 | 31,28 | 0,32% | 180,00 |
| 11.03.2026 | 31,18 | 31,48 | 30,83 | 31,18 | -0,32% | 625,00 |
| 10.03.2026 | 30,78 | 31,60 | 30,70 | 31,28 | 1,54% | - |
| 09.03.2026 | 31,00 | 31,33 | 30,20 | 30,80 | -3,22% | - |
| 06.03.2026 | 31,43 | 31,98 | 31,35 | 31,83 | 1,84% | 1.064,00 |
| 05.03.2026 | 30,93 | 31,55 | 30,78 | 31,25 | 0,32% | - |
| 04.03.2026 | 30,48 | 31,28 | 30,38 | 31,15 | 1,71% | - |
| 03.03.2026 | 30,75 | 31,05 | 30,18 | 30,63 | -1,21% | 140,00 |
| 02.03.2026 | 30,63 | 31,33 | 30,63 | 31,00 | -0,72% | 4.785,00 |
| 27.02.2026 | 31,33 | 31,68 | 31,15 | 31,23 | -0,32% | - |
| 26.02.2026 | 30,48 | 31,45 | 30,45 | 31,33 | 2,87% | - |
| 25.02.2026 | 30,18 | 30,63 | 30,18 | 30,45 | 0,83% | - |
| 24.02.2026 | 30,90 | 31,00 | 30,15 | 30,20 | 0,00% | 6.103,00 |
| 23.02.2026 | 31,58 | 31,85 | 29,30 | 30,20 | -4,51% | 9.198,00 |
| 20.02.2026 | 31,18 | 31,85 | 31,10 | 31,63 | 1,44% | - |
| 19.02.2026 | 30,98 | 31,25 | 30,90 | 31,18 | 0,73% | - |
| 18.02.2026 | 31,18 | 31,23 | 30,68 | 30,95 | -0,48% | - |
| 17.02.2026 | 31,38 | 31,38 | 30,98 | 31,10 | -0,96% | - |
| 16.02.2026 | 32,03 | 32,18 | 31,40 | 31,40 | -1,95% | 3.300,00 |
| 13.02.2026 | 32,48 | 32,68 | 31,95 | 32,03 | -1,39% | - |
| 12.02.2026 | 33,23 | 33,33 | 32,45 | 32,48 | -1,96% | - |
| 11.02.2026 | 34,23 | 34,25 | 32,93 | 33,13 | -3,21% | 350,00 |
| 10.02.2026 | 34,03 | 34,55 | 33,98 | 34,23 | 0,59% | - |
| 09.02.2026 | 34,28 | 34,53 | 33,90 | 34,03 | -0,58% | 1.110,00 |
| 06.02.2026 | 34,85 | 34,93 | 33,98 | 34,23 | -1,79% | - |
| 05.02.2026 | 35,15 | 35,18 | 34,63 | 34,85 | -0,64% | - |
| 04.02.2026 | 35,48 | 35,58 | 35,00 | 35,08 | -0,85% | - |
| 03.02.2026 | 36,65 | 36,78 | 35,25 | 35,38 | -3,28% | 1.040,00 |
| 02.02.2026 | 36,10 | 36,63 | 35,85 | 36,58 | 0,27% | - |
| 30.01.2026 | 36,78 | 36,83 | 36,05 | 36,48 | -1,08% | 2.704,00 |
| 29.01.2026 | 36,73 | 37,18 | 36,60 | 36,88 | 0,75% | - |
| 28.01.2026 | 37,00 | 37,00 | 35,90 | 36,60 | -0,48% | - |
| 27.01.2026 | 37,10 | 37,50 | 36,75 | 36,78 | -0,68% | - |
| 26.01.2026 | 36,38 | 37,40 | 36,33 | 37,03 | 1,72% | - |
| 23.01.2026 | 39,20 | 39,20 | 36,38 | 36,40 | -7,14% | - |
| 22.01.2026 | 39,35 | 39,63 | 39,08 | 39,20 | -0,13% | 54,00 |
| 21.01.2026 | 38,90 | 39,48 | 38,18 | 39,25 | 1,23% | - |
| 20.01.2026 | 38,35 | 39,65 | 38,30 | 38,78 | 0,71% | - |
| 19.01.2026 | 37,58 | 38,70 | 37,48 | 38,50 | 1,05% | - |
| 16.01.2026 | 38,40 | 38,73 | 37,68 | 38,10 | -0,59% | - |
| 15.01.2026 | 38,30 | 38,40 | 38,00 | 38,33 | 0,59% | - |
| 14.01.2026 | 37,30 | 38,35 | 37,30 | 38,10 | 2,14% | - |
| 13.01.2026 | 37,43 | 37,53 | 37,13 | 37,30 | -0,27% | - |
| 12.01.2026 | 37,18 | 37,45 | 36,95 | 37,40 | 0,61% | - |
| 09.01.2026 | 36,68 | 37,20 | 36,38 | 37,18 | 1,36% | 650,00 |
| 08.01.2026 | 36,90 | 37,03 | 36,53 | 36,68 | -0,81% | - |
| 07.01.2026 | 36,45 | 37,05 | 36,30 | 36,98 | 1,58% | - |
| 06.01.2026 | 36,03 | 36,48 | 35,90 | 36,40 | 1,11% | 3.600,00 |
| 05.01.2026 | 35,93 | 36,03 | 35,43 | 36,00 | 0,63% | - |
| 02.01.2026 | 35,85 | 35,98 | 35,30 | 35,78 | -0,42% | - |
| 30.12.2025 | 35,65 | 35,93 | 35,60 | 35,93 | 0,84% | - |
| 29.12.2025 | 35,50 | 36,00 | 35,45 | 35,63 | 0,14% | - |
| 23.12.2025 | 35,00 | 35,60 | 34,85 | 35,58 | 1,72% | 5.200,00 |
| 22.12.2025 | 35,38 | 35,43 | 34,73 | 34,98 | -1,06% | - |
| 19.12.2025 | 35,13 | 35,43 | 35,00 | 35,35 | 1,00% | - |
| 18.12.2025 | 35,35 | 35,53 | 34,88 | 35,00 | -0,92% | - |
| 17.12.2025 | 35,58 | 35,68 | 35,10 | 35,33 | -0,56% | - |
| 16.12.2025 | 36,05 | 36,23 | 35,45 | 35,53 | -1,86% | - |
| 15.12.2025 | 35,78 | 36,50 | 35,65 | 36,20 | 1,47% | - |
| 12.12.2025 | 35,50 | 35,75 | 35,15 | 35,68 | 0,56% | - |
| 11.12.2025 | 35,10 | 35,50 | 35,05 | 35,48 | 0,71% | 567,00 |
| 10.12.2025 | 35,75 | 35,83 | 35,00 | 35,23 | -1,54% | - |
| 09.12.2025 | 36,25 | 36,55 | 35,75 | 35,78 | -1,31% | - |
| 08.12.2025 | 36,30 | 36,70 | 36,03 | 36,25 | -0,07% | - |
| 05.12.2025 | 36,70 | 36,83 | 36,28 | 36,28 | -1,16% | - |