33,725€
1,43%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 33,38 | 33,83 | 33,15 | 33,75 | 1,50% | - |
| 29.10.2026 | 32,40 | 33,25 | 32,40 | 33,25 | 3,74% | - |
| 28.10.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 0,00% | - |
| 27.10.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | - |
| 26.10.2026 | 32,25 | 32,25 | 32,10 | 32,10 | 9,18% | - |
| 23.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 22.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,54% | - |
| 21.10.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -0,17% | - |
| 20.10.2026 | 28,95 | 29,30 | 28,95 | 29,30 | 1,74% | - |
| 19.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,54% | - |
| 16.10.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,18% | - |
| 15.10.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.10.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 13.10.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -1,01% | - |
| 12.10.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | - |
| 09.10.2026 | 29,00 | 29,65 | 29,00 | 29,65 | 3,13% | - |
| 08.10.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,52% | - |
| 07.10.2026 | 28,55 | 28,90 | 28,55 | 28,90 | 0,52% | - |
| 06.10.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,35% | - |
| 05.10.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 02.10.2026 | 29,25 | 29,25 | 28,65 | 28,65 | -1,55% | - |
| 01.10.2026 | 28,70 | 29,10 | 28,70 | 29,10 | 0,69% | - |
| 30.09.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 29.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,51% | - |
| 28.09.2026 | 29,05 | 29,15 | 29,05 | 29,15 | -0,17% | - |
| 25.09.2026 | 29,50 | 29,50 | 29,20 | 29,20 | 0,17% | - |
| 24.09.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,51% | - |
| 23.09.2026 | 29,25 | 29,30 | 29,25 | 29,30 | 0,34% | - |
| 22.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 21.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 18.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 17.09.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,17% | - |
| 16.09.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,35% | - |
| 15.09.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,67% | - |
| 14.09.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 3,48% | - |
| 11.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |
| 10.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 09.09.2026 | 29,35 | 29,35 | 28,70 | 28,70 | -2,71% | - |
| 08.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 07.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -2,64% | - |
| 04.09.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,68% | - |
| 03.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 02.09.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,50% | - |
| 01.09.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -2,43% | - |
| 31.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,12% | - |
| 28.08.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 1,13% | - |
| 27.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,12% | - |
| 26.08.2026 | 31,25 | 31,25 | 31,25 | 31,25 | -0,48% | - |
| 25.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,13% | - |
| 24.08.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,65% | - |
| 21.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 0,98% | - |
| 20.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,66% | - |
| 19.08.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -0,33% | - |
| 18.08.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -2,09% | - |
| 17.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 14.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | - |
| 13.08.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,42% | - |
| 12.08.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,95% | - |
| 11.08.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | - |
| 10.08.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 1,77% | - |
| 07.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,49% | - |
| 06.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,75% | - |
| 05.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 04.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | - |
| 03.08.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,48% | - |
| 31.07.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -2,63% | - |
| 30.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 4,19% | - |
| 29.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 5,62% | - |
| 28.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 1,73% | - |
| 27.07.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 2,49% | - |
| 24.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -2,93% | - |
| 23.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 22.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 20.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | - |
| 17.07.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -2,83% | - |
| 16.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
| 15.07.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,67% | - |
| 14.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,36% | - |
| 13.07.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
| 10.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 09.07.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,32% | - |
| 08.07.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 1,17% | - |
| 07.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,15% | - |
| 06.07.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,83% | - |
| 03.07.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 2,73% | - |
| 02.07.2026 | 29,45 | 29,45 | 29,30 | 29,30 | 2,99% | - |
| 01.07.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -3,40% | - |
| 30.06.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 2,08% | - |
| 29.06.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 2,12% | - |
| 26.06.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -3,42% | - |
| 25.06.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -2,66% | - |
| 24.06.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 2,39% | - |
| 23.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -1,51% | - |
| 22.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 19.06.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 18.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,82% | - |
| 17.06.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,81% | - |
| 16.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,12% | - |
| 15.06.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -0,32% | - |