36,300€
1,68%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,98 | 36,60 | 35,75 | 36,13 | 1,19% | - |
| 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% | - |
| 22.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,42% | - |
| 18.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,40% | - |
| 17.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,93% | - |
| 16.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,68% | - |
| 15.09.2025 | 35,60 | 36,55 | 35,60 | 36,55 | 5,33% | - |
| 12.09.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 11.09.2025 | 34,58 | 34,90 | 34,35 | 34,90 | 1,31% | - |
| 10.09.2025 | 34,40 | 34,45 | 34,40 | 34,45 | -1,57% | - |
| 09.09.2025 | 35,00 | 35,05 | 34,70 | 35,00 | 0,00% | - |
| 08.09.2025 | 34,25 | 35,15 | 34,05 | 35,00 | 2,34% | - |
| 05.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | - |
| 04.09.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,44% | - |
| 03.09.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,74% | - |
| 02.09.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -1,71% | - |
| 01.09.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,72% | - |
| 29.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,43% | - |
| 28.08.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 27.08.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -3,34% | - |
| 26.08.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -1,24% | - |
| 25.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 22.08.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 21.08.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,97% | - |
| 20.08.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -1,24% | - |
| 19.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 18.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,68% | - |
| 15.08.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -0,14% | - |
| 14.08.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,14% | - |
| 13.08.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -1,74% | - |
| 12.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 11.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 08.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 4,08% | - |
| 07.08.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -1,52% | - |
| 06.08.2025 | 36,30 | 36,30 | 36,10 | 36,10 | -0,69% | - |
| 05.08.2025 | 36,25 | 36,35 | 36,25 | 36,35 | -0,27% | - |
| 04.08.2025 | 36,10 | 36,45 | 36,10 | 36,45 | 1,82% | - |
| 01.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,78% | - |
| 31.07.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -1,49% | - |
| 30.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 29.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,66% | - |
| 28.07.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -1,18% | - |
| 25.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 2,56% | - |
| 24.07.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,13% | - |
| 23.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,50% | - |
| 22.07.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -2,14% | - |
| 21.07.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 0,40% | - |
| 18.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,40% | - |
| 17.07.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,95% | - |
| 16.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,21% | - |
| 15.07.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 0,81% | - |
| 14.07.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,20% | - |
| 11.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,84% | - |
| 10.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,79% | - |
| 09.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,40% | - |
| 08.07.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -0,53% | - |
| 07.07.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 1,61% | - |
| 04.07.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,27% | - |
| 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% | - |