37,750€
2,58%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 37,20 | 37,35 | 37,20 | 37,35 | 1,49% | - |
| 02.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,90% | - |
| 01.07.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,74% | - |
| 30.06.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,40% | - |
| 27.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,74% | - |
| 26.06.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -1,37% | - |
| 25.06.2025 | 36,80 | 36,80 | 36,55 | 36,55 | -0,27% | 30,00 |
| 24.06.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 1,95% | - |
| 23.06.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,96% | - |
| 20.06.2025 | 36,35 | 36,35 | 36,30 | 36,30 | 0,83% | - |
| 19.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 18.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,99% | - |
| 17.06.2025 | 35,20 | 35,20 | 35,10 | 35,10 | 0,86% | - |
| 16.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 13.06.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -3,32% | - |
| 12.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,12% | - |
| 11.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 10.06.2025 | 35,15 | 35,60 | 35,15 | 35,60 | 0,14% | - |
| 09.06.2025 | 35,50 | 35,55 | 35,50 | 35,55 | 4,87% | - |
| 06.06.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -2,31% | - |
| 05.06.2025 | 34,70 | 34,80 | 34,70 | 34,70 | -2,94% | 55,00 |
| 04.06.2025 | 35,20 | 35,75 | 35,20 | 35,75 | 0,42% | - |
| 03.06.2025 | 34,70 | 35,60 | 34,70 | 35,60 | 5,01% | - |
| 02.06.2025 | 33,40 | 33,90 | 33,40 | 33,90 | 1,35% | - |
| 30.05.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,45% | - |
| 29.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,15% | - |
| 28.05.2025 | 33,00 | 33,35 | 33,00 | 33,35 | 1,21% | - |
| 27.05.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,46% | - |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,08% | - |
| 23.05.2025 | 32,90 | 32,90 | 32,45 | 32,45 | -2,41% | - |
| 22.05.2025 | 32,60 | 33,25 | 32,60 | 33,25 | 0,91% | - |
| 21.05.2025 | 32,40 | 32,95 | 32,25 | 32,95 | 0,76% | - |
| 20.05.2025 | 32,55 | 32,70 | 32,55 | 32,70 | -0,30% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,76% | - |
| 16.05.2025 | 31,80 | 33,05 | 31,80 | 33,05 | 3,93% | - |
| 15.05.2025 | 31,50 | 31,80 | 31,50 | 31,80 | -0,93% | - |
| 14.05.2025 | 31,95 | 32,10 | 31,95 | 32,10 | 2,39% | - |
| 13.05.2025 | 31,05 | 31,35 | 31,05 | 31,35 | 1,46% | - |
| 12.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 09.05.2025 | 31,05 | 31,10 | 30,70 | 30,70 | -1,92% | - |
| 08.05.2025 | 31,35 | 31,35 | 31,30 | 31,30 | -1,11% | - |
| 07.05.2025 | 31,70 | 31,75 | 31,65 | 31,65 | -0,78% | - |
| 06.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,16% | - |
| 05.05.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 3,40% | - |
| 02.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,48% | - |
| 30.04.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -6,90% | - |
| 29.04.2025 | 32,75 | 33,35 | 32,75 | 33,35 | 1,99% | - |
| 28.04.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,51% | - |
| 25.04.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 1,27% | - |
| 24.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -2,48% | - |
| 23.04.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,62% | - |
| 22.04.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,38% | - |
| 17.04.2025 | 32,10 | 32,55 | 32,10 | 32,55 | 1,72% | - |
| 16.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 15.04.2025 | 31,05 | 32,20 | 30,70 | 32,20 | 2,06% | - |
| 14.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 2,60% | - |
| 11.04.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -2,23% | - |
| 10.04.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 7,16% | - |
| 09.04.2025 | 29,70 | 29,70 | 29,35 | 29,35 | -0,34% | - |
| 08.04.2025 | 28,60 | 29,45 | 28,60 | 29,45 | 3,33% | 40,00 |
| 07.04.2025 | 27,90 | 28,50 | 27,90 | 28,50 | -3,72% | - |
| 04.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,31% | - |
| 03.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 02.04.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | - |
| 01.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,16% | - |
| 31.03.2025 | 31,15 | 31,15 | 30,45 | 30,45 | -4,40% | - |
| 28.03.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -0,47% | - |
| 27.03.2025 | 32,65 | 32,65 | 32,00 | 32,00 | -1,39% | - |
| 26.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 1,56% | - |
| 25.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,78% | - |
| 24.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | - |
| 21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 20.03.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 19.03.2025 | 31,85 | 32,40 | 31,85 | 32,40 | 1,41% | - |
| 18.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 0,31% | - |
| 17.03.2025 | 31,50 | 31,85 | 31,50 | 31,85 | 1,92% | - |
| 14.03.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -2,95% | - |
| 13.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | - |
| 12.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,96% | - |
| 11.03.2025 | 32,85 | 33,15 | 32,85 | 33,15 | 0,61% | - |
| 10.03.2025 | 33,25 | 33,25 | 32,95 | 32,95 | -0,75% | - |
| 07.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | - |
| 06.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | - |
| 05.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 04.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,04% | - |
| 03.03.2025 | 33,00 | 33,75 | 33,00 | 33,75 | 2,27% | - |
| 28.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,05% | - |
| 27.02.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -1,33% | - |
| 26.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | - |
| 25.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 24.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | - |
| 21.02.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -2,36% | - |
| 20.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 19.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -2,31% | - |
| 18.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 17.02.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,29% | - |
| 14.02.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,86% | - |
| 13.02.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,16% | - |
| 12.02.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,29% | - |
| 11.02.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,14% | - |