36,925€
4,46%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,73 | 36,63 | 35,35 | 35,35 | 1,58% | - |
| 14.10.2025 | 36,33 | 36,33 | 34,80 | 34,80 | -1,69% | - |
| 13.10.2025 | 36,80 | 37,48 | 35,40 | 35,40 | -2,07% | - |
| 10.10.2025 | 36,75 | 37,13 | 36,15 | 36,15 | 0,70% | - |
| 09.10.2025 | 36,50 | 36,80 | 35,90 | 35,90 | 1,13% | - |
| 08.10.2025 | 36,23 | 36,60 | 35,50 | 35,50 | 0,14% | - |
| 07.10.2025 | 36,20 | 36,40 | 35,45 | 35,45 | 0,28% | - |
| 06.10.2025 | 36,43 | 36,48 | 35,35 | 35,35 | -0,84% | - |
| 03.10.2025 | 36,45 | 36,88 | 35,65 | 35,65 | 0,28% | - |
| 02.10.2025 | 35,78 | 36,38 | 35,55 | 35,55 | 1,57% | - |
| 01.10.2025 | 35,73 | 36,05 | 35,00 | 35,00 | -0,28% | - |
| 30.09.2025 | 35,78 | 35,83 | 35,10 | 35,10 | 0,00% | - |
| 29.09.2025 | 35,53 | 35,85 | 35,10 | 35,10 | 0,72% | - |
| 26.09.2025 | 35,58 | 35,73 | 34,85 | 34,85 | -3,60% | - |
| 25.09.2025 | 35,35 | 36,15 | 35,23 | 36,15 | 4,18% | 3,00 |
| 24.09.2025 | 35,30 | 35,38 | 34,70 | 34,70 | -0,43% | - |
| 23.09.2025 | 35,35 | 35,58 | 34,85 | 34,85 | 0,00% | - |
| 22.09.2025 | 35,73 | 35,83 | 34,85 | 34,85 | -0,71% | - |
| 19.09.2025 | 36,05 | 36,05 | 35,10 | 35,10 | 0,00% | - |
| 18.09.2025 | 35,48 | 36,28 | 35,10 | 35,10 | -0,14% | - |
| 17.09.2025 | 35,78 | 35,83 | 35,15 | 35,15 | -1,68% | - |
| 16.09.2025 | 36,58 | 36,58 | 35,65 | 35,75 | 0,00% | - |
| 15.09.2025 | 35,83 | 37,13 | 35,70 | 35,75 | 3,77% | - |
| 12.09.2025 | 35,23 | 35,23 | 34,45 | 34,45 | -0,43% | - |
| 11.09.2025 | 34,68 | 35,48 | 34,60 | 34,60 | 1,47% | - |
| 10.09.2025 | 34,70 | 35,05 | 34,10 | 34,10 | -1,73% | - |
| 09.09.2025 | 35,05 | 35,23 | 34,55 | 34,70 | -0,14% | - |
| 08.09.2025 | 34,23 | 35,08 | 34,23 | 34,75 | 4,98% | - |
| 05.09.2025 | 34,35 | 34,50 | 33,10 | 33,10 | -3,78% | - |
| 04.09.2025 | 34,35 | 34,63 | 34,35 | 34,40 | 2,38% | - |
| 03.09.2025 | 34,03 | 34,53 | 33,60 | 33,60 | 0,75% | - |
| 02.09.2025 | 34,85 | 34,88 | 33,35 | 33,35 | -2,49% | - |
| 01.09.2025 | 35,45 | 35,70 | 34,20 | 34,20 | -1,87% | - |
| 29.08.2025 | 35,23 | 35,73 | 34,85 | 34,85 | -1,13% | - |
| 28.08.2025 | 35,00 | 35,63 | 35,00 | 35,25 | 0,71% | - |
| 27.08.2025 | 34,88 | 35,03 | 34,75 | 35,00 | -0,07% | - |
| 26.08.2025 | 36,25 | 36,25 | 34,65 | 35,03 | -3,98% | - |
| 25.08.2025 | 36,48 | 37,08 | 36,48 | 36,48 | 0,00% | - |
| 22.08.2025 | 36,65 | 36,68 | 36,30 | 36,48 | -1,95% | - |
| 21.08.2025 | 36,55 | 37,30 | 36,38 | 37,20 | 1,85% | - |
| 20.08.2025 | 36,45 | 36,55 | 36,28 | 36,53 | 0,27% | - |
| 19.08.2025 | 36,58 | 36,85 | 36,40 | 36,43 | -0,41% | - |
| 18.08.2025 | 36,65 | 36,68 | 36,43 | 36,58 | -0,20% | - |
| 15.08.2025 | 36,75 | 36,88 | 36,58 | 36,65 | -0,27% | - |
| 14.08.2025 | 37,13 | 37,15 | 36,75 | 36,75 | -1,28% | - |
| 13.08.2025 | 36,90 | 37,40 | 36,90 | 37,23 | 0,34% | - |
| 12.08.2025 | 37,75 | 37,85 | 37,05 | 37,10 | -2,05% | - |
| 11.08.2025 | 37,50 | 38,05 | 37,50 | 37,88 | 0,87% | - |
| 08.08.2025 | 37,33 | 37,83 | 37,33 | 37,55 | 0,74% | - |
| 07.08.2025 | 35,85 | 37,30 | 35,78 | 37,28 | 3,97% | - |
| 06.08.2025 | 36,38 | 36,43 | 35,85 | 35,85 | -1,44% | - |
| 05.08.2025 | 36,43 | 36,68 | 36,33 | 36,38 | 0,00% | - |
| 04.08.2025 | 36,18 | 36,73 | 36,18 | 36,38 | 0,76% | - |
| 01.08.2025 | 36,38 | 36,38 | 35,70 | 36,10 | -0,96% | - |
| 31.07.2025 | 36,70 | 37,08 | 36,45 | 36,45 | -0,75% | - |
| 30.07.2025 | 37,33 | 37,33 | 36,70 | 36,73 | -1,54% | - |
| 29.07.2025 | 37,63 | 38,13 | 37,30 | 37,30 | -1,26% | - |
| 28.07.2025 | 39,18 | 39,18 | 37,78 | 37,78 | -3,57% | - |
| 25.07.2025 | 38,73 | 39,60 | 38,45 | 39,18 | 2,42% | - |
| 24.07.2025 | 37,28 | 38,48 | 37,03 | 38,25 | 2,34% | - |
| 23.07.2025 | 37,15 | 37,65 | 37,15 | 37,38 | 0,67% | 180,00 |
| 22.07.2025 | 37,18 | 37,38 | 36,73 | 37,13 | -0,27% | - |
| 21.07.2025 | 37,70 | 37,88 | 37,23 | 37,23 | -1,85% | - |
| 18.07.2025 | 37,43 | 37,95 | 37,43 | 37,93 | 1,40% | - |
| 17.07.2025 | 37,05 | 37,43 | 37,05 | 37,40 | 0,88% | - |
| 16.07.2025 | 37,23 | 37,28 | 37,05 | 37,08 | -0,54% | - |
| 15.07.2025 | 37,38 | 37,63 | 37,28 | 37,28 | -0,53% | - |
| 14.07.2025 | 37,60 | 37,65 | 37,35 | 37,48 | -0,13% | - |
| 11.07.2025 | 37,70 | 37,70 | 37,43 | 37,53 | -0,73% | - |
| 10.07.2025 | 38,38 | 38,38 | 37,78 | 37,80 | -1,63% | - |
| 09.07.2025 | 38,33 | 38,73 | 38,00 | 38,43 | 0,52% | - |
| 08.07.2025 | 37,98 | 38,23 | 37,65 | 38,23 | 0,33% | - |
| 07.07.2025 | 38,13 | 38,95 | 37,80 | 38,10 | 0,00% | - |
| 04.07.2025 | 37,78 | 38,13 | 37,60 | 38,10 | 0,73% | - |
| 03.07.2025 | 36,70 | 37,85 | 36,70 | 37,83 | 0,80% | - |
| 02.07.2025 | 37,05 | 37,58 | 36,58 | 37,53 | 2,04% | - |
| 01.07.2025 | 38,18 | 38,23 | 36,78 | 36,78 | -3,48% | - |
| 30.06.2025 | 37,53 | 38,13 | 37,38 | 38,10 | 1,74% | - |
| 27.06.2025 | 36,65 | 38,13 | 36,65 | 37,45 | 0,00% | - |
| 26.06.2025 | 35,90 | 37,58 | 35,90 | 37,45 | 1,90% | - |
| 25.06.2025 | 36,10 | 37,08 | 36,10 | 36,75 | -0,54% | - |
| 24.06.2025 | 35,45 | 37,20 | 35,45 | 36,95 | 1,79% | - |
| 23.06.2025 | 35,50 | 36,88 | 35,50 | 36,30 | 0,00% | - |
| 20.06.2025 | 36,28 | 36,83 | 36,20 | 36,30 | 0,07% | - |
| 19.06.2025 | 35,80 | 36,63 | 35,80 | 36,28 | -0,96% | - |
| 18.06.2025 | 35,30 | 36,65 | 35,30 | 36,63 | 1,38% | - |
| 17.06.2025 | 34,70 | 36,13 | 34,70 | 36,13 | 1,76% | - |
| 16.06.2025 | 35,13 | 35,75 | 35,13 | 35,50 | 1,07% | - |
| 13.06.2025 | 34,85 | 35,65 | 34,78 | 35,13 | -1,47% | - |
| 12.06.2025 | 36,00 | 36,80 | 35,58 | 35,65 | -3,13% | - |
| 11.06.2025 | 35,55 | 37,18 | 35,55 | 36,80 | 1,24% | - |
| 10.06.2025 | 35,73 | 36,45 | 35,55 | 36,35 | 1,75% | 150,00 |
| 09.06.2025 | 35,10 | 36,23 | 35,10 | 35,73 | -0,63% | 60,00 |
| 06.06.2025 | 33,70 | 36,20 | 33,70 | 35,95 | 4,66% | 80,00 |
| 05.06.2025 | 34,30 | 35,10 | 34,30 | 34,35 | -2,14% | - |
| 04.06.2025 | 35,05 | 36,13 | 35,05 | 35,10 | -2,16% | - |
| 03.06.2025 | 34,63 | 36,30 | 34,63 | 35,88 | 3,61% | - |
| 02.06.2025 | 33,20 | 34,80 | 33,20 | 34,63 | 2,06% | - |
| 30.05.2025 | 33,15 | 34,05 | 33,15 | 33,93 | 0,07% | - |
| 29.05.2025 | 32,65 | 34,20 | 32,65 | 33,90 | 1,42% | - |