31,450€
-2,33%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,09% | - |
| 13.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,57% | - |
| 12.02.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -2,65% | - |
| 11.02.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,59% | - |
| 10.02.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -0,88% | - |
| 09.02.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -1,30% | - |
| 06.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | - |
| 05.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,99% | - |
| 04.02.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -3,42% | - |
| 03.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,81% | - |
| 02.02.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -1,78% | - |
| 30.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,75% | - |
| 29.01.2026 | 36,73 | 37,15 | 36,55 | 36,78 | 0,07% | - |
| 28.01.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -0,41% | - |
| 27.01.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 2,07% | - |
| 26.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -6,83% | - |
| 23.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,64% | - |
| 22.01.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 1,30% | - |
| 21.01.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 1,18% | - |
| 20.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 2,28% | - |
| 19.01.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -2,23% | - |
| 16.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,13% | - |
| 15.01.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 2,97% | - |
| 14.01.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -0,54% | - |
| 13.01.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 0,95% | - |
| 12.01.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 1,10% | - |
| 09.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,41% | - |
| 08.01.2026 | 36,65 | 36,65 | 36,65 | 36,65 | 1,24% | - |
| 07.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,26% | - |
| 06.01.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 0,14% | - |
| 05.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 02.01.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,28% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | - |
| 29.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,01% | - |
| 23.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,28% | - |
| 22.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,00% | - |
| 19.12.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,71% | - |
| 18.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,71% | - |
| 17.12.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -1,26% | - |
| 16.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,70% | - |
| 15.12.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 0,71% | - |
| 12.12.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,44% | - |
| 11.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 10.12.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,53% | - |
| 09.12.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,14% | - |
| 08.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,50% | - |
| 05.12.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 0,27% | - |
| 04.12.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 2,24% | - |
| 03.12.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,00% | - |
| 02.12.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,85% | - |
| 01.12.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 1,29% | - |
| 28.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,87% | - |
| 27.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,84% | - |
| 26.11.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,29% | 175,00 |
| 25.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | - |
| 24.11.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,92% | - |
| 21.11.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -2,31% | - |
| 20.11.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,43% | - |
| 19.11.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,72% | - |
| 18.11.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,97% | - |
| 17.11.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 0,42% | - |
| 14.11.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 13.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,42% | - |
| 12.11.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,14% | - |
| 11.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 10.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 07.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | - |
| 06.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,70% | - |
| 05.11.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,83% | - |
| 04.11.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -1,37% | - |
| 03.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -0,27% | - |
| 31.10.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -0,41% | - |
| 30.10.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,41% | - |
| 29.10.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -1,21% | - |
| 28.10.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 27.10.2025 | 38,40 | 38,40 | 37,10 | 37,10 | -1,59% | - |
| 24.10.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,67% | - |
| 23.10.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 0,13% | - |
| 22.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 21.10.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 3,04% | - |
| 20.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,98% | - |
| 17.10.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,69% | - |
| 16.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,84% | - |
| 15.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | - |
| 14.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -2,99% | - |
| 13.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,96% | - |
| 10.10.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,41% | - |
| 09.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,97% | - |
| 08.10.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,14% | - |
| 07.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,41% | - |
| 06.10.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,28% | - |
| 03.10.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 0,14% | - |
| 02.10.2025 | 35,90 | 36,20 | 35,90 | 36,20 | 1,69% | - |
| 01.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | - |
| 30.09.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,39% | - |
| 29.09.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | 90,00 |
| 26.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,71% | - |
| 25.09.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,13% | - |
| 24.09.2025 | 35,00 | 35,55 | 35,00 | 35,55 | 1,43% | 10,00 |
| 23.09.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,99% | - |