31,200€
-0,79%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,05 | 31,30 | 30,63 | 31,30 | -0,48% | - |
| 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% | - |
| 10.02.2025 | 34,45 | 34,60 | 34,45 | 34,60 | -0,72% | - |
| 07.02.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,60% | - |
| 06.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 05.02.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 04.02.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 1,76% | - |
| 03.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 31.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | - |
| 30.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 29.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | - |
| 28.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,73% | - |
| 27.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,76% | - |
| 24.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 2,56% | - |
| 23.01.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,15% | - |
| 22.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,75% | - |
| 17.01.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -1,47% | - |
| 16.01.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,16% | - |
| 15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,00% | - |
| 14.01.2025 | 35,20 | 35,20 | 35,15 | 35,15 | 1,15% | - |
| 13.01.2025 | 34,90 | 34,90 | 34,75 | 34,75 | -2,80% | - |
| 10.01.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 1,42% | - |
| 09.01.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,14% | - |
| 08.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,81% | - |
| 07.01.2025 | 35,85 | 35,95 | 35,85 | 35,95 | 1,13% | - |
| 06.01.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -1,11% | - |
| 03.01.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 1,41% | - |
| 02.01.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,87% | - |
| 30.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,20% | - |
| 27.12.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,15% | - |
| 23.12.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -2,57% | - |
| 20.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | - |
| 19.12.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | - |
| 18.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 17.12.2024 | 35,35 | 35,35 | 35,10 | 35,10 | -1,13% | - |
| 16.12.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 13.12.2024 | 34,85 | 34,90 | 34,85 | 34,90 | 0,43% | - |
| 12.12.2024 | 34,90 | 34,90 | 34,75 | 34,75 | -0,29% | - |
| 11.12.2024 | 35,50 | 35,50 | 34,85 | 34,85 | -2,65% | - |
| 10.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,42% | - |
| 09.12.2024 | 35,65 | 35,95 | 35,65 | 35,95 | 2,86% | - |
| 06.12.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,57% | - |
| 05.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -1,82% | - |
| 04.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,99% | - |
| 03.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,27% | - |
| 02.12.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,14% | - |
| 29.11.2024 | 35,00 | 35,50 | 35,00 | 35,50 | 3,20% | - |
| 28.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,96% | - |
| 27.11.2024 | 35,15 | 35,45 | 35,15 | 35,45 | 0,71% | - |
| 26.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,98% | - |
| 25.11.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,14% | - |
| 22.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,70% | - |
| 21.11.2024 | 35,73 | 35,85 | 35,40 | 35,75 | -0,56% | - |
| 20.11.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,64% | - |
| 19.11.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,83% | - |
| 18.11.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 1,83% | - |