35,000€
2,04%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,03 | 35,23 | 34,65 | 35,00 | 2,04% | - |
| 04.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 01.11.2024 | 35,40 | 35,40 | 34,40 | 34,40 | -2,96% | - |
| 31.10.2024 | 35,50 | 35,50 | 35,45 | 35,45 | -0,42% | - |
| 30.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,14% | - |
| 29.10.2024 | 35,80 | 35,80 | 35,65 | 35,65 | -3,39% | - |
| 28.10.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 4,38% | - |
| 25.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,26% | - |
| 24.10.2024 | 35,55 | 35,80 | 35,55 | 35,80 | -1,24% | - |
| 23.10.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,14% | - |
| 22.10.2024 | 36,55 | 36,55 | 36,30 | 36,30 | -0,41% | - |
| 21.10.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,28% | - |
| 18.10.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 0,28% | - |
| 17.10.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 2,26% | - |
| 16.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -2,61% | - |
| 15.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 14.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,14% | - |
| 11.10.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,13% | - |
| 10.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -0,42% | - |
| 09.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 08.10.2024 | 35,55 | 35,80 | 35,55 | 35,80 | -0,69% | - |
| 07.10.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 1,55% | - |
| 04.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,07% | - |
| 03.10.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 2,11% | - |
| 02.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,47% | - |
| 01.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,95% | - |
| 30.09.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -2,00% | - |
| 27.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,81% | - |
| 26.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,34% | - |
| 25.09.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -4,97% | - |
| 24.09.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 1,06% | - |
| 23.09.2024 | 38,05 | 38,05 | 37,85 | 37,85 | 0,40% | - |
| 20.09.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,13% | - |
| 19.09.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -0,53% | - |
| 18.09.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,20% | - |
| 17.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,46% | - |
| 16.09.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 2,41% | - |
| 13.09.2024 | 34,20 | 35,30 | 34,20 | 35,30 | 11,71% | - |
| 12.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,78% | - |
| 11.09.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 1,84% | - |
| 10.09.2024 | 29,65 | 29,90 | 29,65 | 29,90 | -0,83% | - |
| 09.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -1,47% | - |
| 06.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,49% | - |
| 05.09.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,16% | - |
| 04.09.2024 | 30,25 | 30,50 | 30,25 | 30,50 | -4,54% | - |
| 03.09.2024 | 32,05 | 32,05 | 31,95 | 31,95 | -0,93% | - |
| 02.09.2024 | 32,00 | 32,25 | 32,00 | 32,25 | 3,53% | - |
| 30.08.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,81% | - |
| 29.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,82% | - |
| 28.08.2024 | 30,90 | 30,90 | 30,65 | 30,65 | -0,97% | - |
| 27.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,16% | - |
| 26.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,16% | - |
| 23.08.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -1,11% | - |
| 22.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,48% | - |
| 21.08.2024 | 31,40 | 31,55 | 31,40 | 31,55 | -0,79% | - |
| 20.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,16% | - |
| 19.08.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -0,16% | - |
| 16.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 15.08.2024 | 31,85 | 31,90 | 31,85 | 31,90 | 1,43% | - |
| 14.08.2024 | 31,75 | 31,75 | 31,45 | 31,45 | -1,87% | - |
| 13.08.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | - |
| 12.08.2024 | 32,30 | 32,30 | 32,10 | 32,10 | -0,16% | - |
| 09.08.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | - |
| 08.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,47% | - |
| 07.08.2024 | 32,00 | 32,25 | 32,00 | 32,25 | -0,31% | - |
| 06.08.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 0,31% | - |
| 05.08.2024 | 32,15 | 32,35 | 32,15 | 32,25 | -2,71% | - |
| 02.08.2024 | 32,95 | 33,15 | 32,95 | 33,15 | -2,36% | - |
| 01.08.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,88% | - |
| 31.07.2024 | 34,75 | 34,75 | 34,25 | 34,25 | 1,93% | - |
| 30.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
| 29.07.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 26.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,37% | - |
| 25.07.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -1,65% | - |
| 24.07.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 23.07.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | - |
| 22.07.2024 | 33,30 | 33,70 | 33,30 | 33,70 | -0,59% | - |
| 19.07.2024 | 32,90 | 33,90 | 32,90 | 33,90 | 2,88% | - |
| 18.07.2024 | 33,10 | 33,10 | 32,95 | 32,95 | 0,00% | - |
| 17.07.2024 | 32,50 | 32,95 | 32,50 | 32,95 | 0,61% | - |
| 16.07.2024 | 32,65 | 32,75 | 32,65 | 32,75 | -0,76% | - |
| 15.07.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 12.07.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | - |
| 11.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,03% | - |
| 10.07.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,88% | - |
| 09.07.2024 | 34,65 | 34,65 | 34,25 | 34,25 | -0,58% | - |
| 08.07.2024 | 34,40 | 34,45 | 34,40 | 34,45 | -0,43% | - |
| 05.07.2024 | 34,25 | 34,60 | 34,25 | 34,60 | 2,52% | - |
| 04.07.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,81% | - |
| 03.07.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,30% | - |
| 02.07.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,15% | - |
| 01.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,15% | - |
| 28.06.2024 | 32,55 | 32,55 | 32,50 | 32,50 | -1,52% | - |
| 27.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,05% | - |
| 26.06.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -1,19% | - |
| 25.06.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,66% | - |
| 24.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | - |
| 21.06.2024 | 34,00 | 34,00 | 33,90 | 33,90 | 0,59% | - |
| 20.06.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 19.06.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,59% | - |