36,150€
-0,14%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,05 | 36,10 | 36,05 | 36,10 | -0,28% | - |
| 16.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
| 15.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,55% | - |
| 14.05.2024 | 37,40 | 37,40 | 36,50 | 36,50 | 3,11% | - |
| 13.05.2024 | 35,35 | 35,40 | 35,35 | 35,40 | 0,00% | - |
| 10.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 09.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,14% | - |
| 08.05.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,55% | - |
| 07.05.2024 | 35,95 | 36,05 | 35,95 | 36,05 | 4,04% | - |
| 06.05.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,00% | - |
| 03.05.2024 | 34,90 | 35,00 | 34,90 | 35,00 | -0,28% | - |
| 02.05.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 30.04.2024 | 35,85 | 35,85 | 35,50 | 35,50 | -7,31% | - |
| 29.04.2024 | 37,90 | 38,30 | 37,90 | 38,30 | 6,39% | - |
| 26.04.2024 | 36,35 | 36,35 | 36,00 | 36,00 | 1,41% | - |
| 25.04.2024 | 35,70 | 35,70 | 35,50 | 35,50 | 0,71% | - |
| 24.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,86% | - |
| 23.04.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,45% | - |
| 22.04.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | - |
| 19.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,73% | - |
| 18.04.2024 | 34,75 | 34,75 | 34,45 | 34,45 | -1,85% | - |
| 17.04.2024 | 34,95 | 35,10 | 34,95 | 35,10 | 1,01% | - |
| 16.04.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -2,66% | - |
| 15.04.2024 | 36,00 | 36,00 | 35,70 | 35,70 | -1,52% | - |
| 12.04.2024 | 36,20 | 36,25 | 36,20 | 36,25 | 0,69% | - |
| 11.04.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -0,96% | 30,00 |
| 10.04.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,14% | - |
| 09.04.2024 | 36,45 | 36,45 | 36,40 | 36,40 | 0,14% | - |
| 08.04.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,41% | - |
| 05.04.2024 | 36,45 | 36,50 | 36,45 | 36,50 | -1,22% | - |
| 04.04.2024 | 36,90 | 36,95 | 36,90 | 36,95 | 0,82% | - |
| 03.04.2024 | 36,50 | 36,70 | 36,35 | 36,65 | 0,27% | - |
| 02.04.2024 | 37,50 | 37,50 | 36,55 | 36,55 | -1,88% | - |
| 28.03.2024 | 37,30 | 37,30 | 37,25 | 37,25 | -0,13% | - |
| 27.03.2024 | 36,95 | 37,35 | 36,95 | 37,30 | 1,22% | - |
| 26.03.2024 | 37,10 | 37,10 | 36,85 | 36,85 | -0,81% | - |
| 25.03.2024 | 36,65 | 37,15 | 36,65 | 37,15 | -0,40% | - |
| 22.03.2024 | 36,65 | 37,30 | 36,65 | 37,30 | 2,61% | - |
| 21.03.2024 | 36,75 | 36,75 | 36,35 | 36,35 | 0,41% | - |
| 20.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,03% | - |
| 19.03.2024 | 37,10 | 37,15 | 36,95 | 36,95 | -0,94% | - |
| 18.03.2024 | 37,25 | 37,30 | 37,25 | 37,30 | 0,40% | - |
| 15.03.2024 | 36,85 | 37,15 | 36,85 | 37,15 | 0,13% | - |
| 14.03.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,68% | - |
| 13.03.2024 | 37,00 | 37,00 | 36,80 | 36,85 | 0,00% | - |
| 12.03.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 1,24% | - |
| 11.03.2024 | 36,50 | 36,50 | 36,40 | 36,40 | -1,62% | - |
| 08.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 07.03.2024 | 36,80 | 37,60 | 36,80 | 37,60 | 4,01% | - |
| 06.03.2024 | 35,40 | 36,15 | 35,40 | 36,15 | 1,54% | 20,00 |
| 05.03.2024 | 35,55 | 35,60 | 35,55 | 35,60 | 0,00% | - |
| 04.03.2024 | 35,55 | 35,60 | 35,55 | 35,60 | 0,00% | - |
| 01.03.2024 | 35,90 | 35,90 | 35,60 | 35,60 | 0,71% | - |
| 29.02.2024 | 35,50 | 35,50 | 35,35 | 35,35 | -1,94% | - |
| 28.02.2024 | 36,20 | 36,35 | 36,05 | 36,05 | -0,55% | - |
| 27.02.2024 | 36,05 | 36,25 | 36,05 | 36,25 | -0,28% | - |
| 26.02.2024 | 36,55 | 36,55 | 36,35 | 36,35 | 0,41% | - |
| 23.02.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -0,69% | - |
| 22.02.2024 | 36,05 | 36,45 | 36,05 | 36,45 | 2,24% | - |
| 21.02.2024 | 35,95 | 35,95 | 35,60 | 35,65 | 0,14% | - |
| 20.02.2024 | 35,65 | 35,65 | 35,60 | 35,60 | 1,14% | - |
| 19.02.2024 | 35,30 | 35,30 | 35,20 | 35,20 | -1,12% | - |
| 16.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 14.02.2024 | 35,10 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 13.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,54% | - |
| 12.02.2024 | 35,10 | 35,75 | 35,10 | 35,75 | 0,70% | - |
| 09.02.2024 | 35,95 | 35,95 | 35,50 | 35,50 | -1,80% | - |
| 08.02.2024 | 35,50 | 36,15 | 35,40 | 36,15 | 1,12% | 62,00 |
| 07.02.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,42% | - |
| 06.02.2024 | 36,55 | 36,55 | 35,60 | 35,60 | -3,39% | - |
| 05.02.2024 | 36,80 | 36,85 | 36,80 | 36,85 | -1,21% | - |
| 02.02.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
| 01.02.2024 | 37,45 | 37,45 | 37,35 | 37,40 | -0,40% | - |
| 31.01.2024 | 37,60 | 37,60 | 37,55 | 37,55 | 0,00% | - |
| 30.01.2024 | 37,60 | 37,85 | 37,55 | 37,55 | 0,67% | - |
| 29.01.2024 | 37,50 | 37,50 | 37,30 | 37,30 | -1,84% | - |
| 26.01.2024 | 36,90 | 38,00 | 36,90 | 38,00 | 0,66% | - |
| 25.01.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -0,40% | - |
| 24.01.2024 | 37,60 | 37,90 | 37,60 | 37,90 | 2,29% | - |
| 23.01.2024 | 37,40 | 37,40 | 37,05 | 37,05 | -0,13% | - |
| 22.01.2024 | 36,80 | 37,10 | 36,80 | 37,10 | 0,82% | - |
| 19.01.2024 | 36,85 | 36,85 | 36,70 | 36,80 | 0,00% | - |
| 18.01.2024 | 36,90 | 36,90 | 36,80 | 36,80 | 1,38% | - |
| 17.01.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 16.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,61% | - |
| 15.01.2024 | 37,40 | 37,40 | 37,30 | 37,30 | -0,27% | - |
| 12.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | - |
| 11.01.2024 | 37,85 | 37,90 | 37,85 | 37,90 | 1,07% | - |
| 10.01.2024 | 37,45 | 37,50 | 37,45 | 37,50 | -0,53% | - |
| 09.01.2024 | 37,60 | 37,70 | 37,60 | 37,70 | 0,27% | - |
| 08.01.2024 | 37,25 | 37,60 | 37,25 | 37,60 | -0,40% | - |
| 05.01.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,67% | - |
| 04.01.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -3,35% | - |
| 03.01.2024 | 38,75 | 38,80 | 38,75 | 38,80 | -1,90% | - |
| 02.01.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,38% | - |
| 29.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,13% | - |
| 28.12.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 0,51% | - |
| 27.12.2023 | 39,50 | 39,50 | 39,45 | 39,45 | -0,13% | - |
| 22.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 0,38% | - |