34,150€
-0,29%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,20 | 35,23 | 34,20 | 34,98 | -0,07% | - |
| 04.11.2024 | 34,80 | 35,30 | 34,63 | 35,00 | 0,72% | - |
| 01.11.2024 | 35,00 | 35,90 | 34,58 | 34,75 | -3,20% | - |
| 31.10.2024 | 35,90 | 36,08 | 35,60 | 35,90 | 0,21% | - |
| 30.10.2024 | 35,93 | 36,00 | 35,65 | 35,83 | -0,42% | - |
| 29.10.2024 | 36,08 | 36,35 | 35,90 | 35,98 | -0,28% | - |
| 28.10.2024 | 36,68 | 37,15 | 35,98 | 36,08 | -1,64% | - |
| 25.10.2024 | 35,15 | 36,88 | 35,15 | 36,68 | 1,95% | - |
| 24.10.2024 | 35,10 | 36,43 | 35,10 | 35,98 | 0,28% | - |
| 23.10.2024 | 35,85 | 36,75 | 35,10 | 35,88 | -2,18% | - |
| 22.10.2024 | 35,90 | 36,80 | 35,90 | 36,68 | -0,14% | - |
| 21.10.2024 | 36,65 | 37,13 | 36,60 | 36,73 | 0,20% | - |
| 18.10.2024 | 36,85 | 36,98 | 36,63 | 36,65 | -0,54% | - |
| 17.10.2024 | 35,80 | 36,88 | 35,80 | 36,85 | 0,68% | - |
| 16.10.2024 | 35,35 | 36,68 | 35,35 | 36,60 | 1,24% | - |
| 15.10.2024 | 35,30 | 36,75 | 35,30 | 36,15 | 0,07% | - |
| 14.10.2024 | 35,20 | 36,15 | 35,20 | 36,13 | 0,21% | - |
| 11.10.2024 | 35,50 | 36,15 | 35,35 | 36,05 | 1,55% | - |
| 10.10.2024 | 36,00 | 36,00 | 35,25 | 35,50 | -1,39% | - |
| 09.10.2024 | 35,80 | 36,30 | 35,73 | 36,00 | 0,56% | - |
| 08.10.2024 | 36,38 | 36,38 | 35,65 | 35,80 | -1,58% | - |
| 07.10.2024 | 35,50 | 36,40 | 35,50 | 36,38 | 0,21% | - |
| 04.10.2024 | 35,95 | 36,68 | 34,30 | 36,30 | 0,97% | - |
| 03.10.2024 | 35,75 | 36,83 | 35,75 | 35,95 | -1,84% | - |
| 02.10.2024 | 35,15 | 36,63 | 35,15 | 36,63 | 1,74% | - |
| 01.10.2024 | 35,85 | 36,70 | 35,85 | 36,00 | -2,04% | - |
| 30.09.2024 | 37,13 | 37,15 | 36,33 | 36,75 | -1,01% | - |
| 27.09.2024 | 37,63 | 37,85 | 37,05 | 37,13 | -1,33% | - |
| 26.09.2024 | 36,90 | 38,23 | 36,90 | 37,63 | 1,96% | - |
| 25.09.2024 | 36,85 | 36,98 | 35,88 | 36,90 | 0,00% | - |
| 24.09.2024 | 38,30 | 39,00 | 36,90 | 36,90 | -3,66% | - |
| 23.09.2024 | 38,53 | 38,53 | 38,08 | 38,30 | -0,58% | - |
| 20.09.2024 | 38,28 | 39,13 | 37,60 | 38,53 | 0,78% | - |
| 19.09.2024 | 36,75 | 38,55 | 36,75 | 38,23 | 1,39% | - |
| 18.09.2024 | 37,80 | 38,68 | 37,18 | 37,70 | -2,52% | - |
| 17.09.2024 | 37,60 | 38,83 | 37,00 | 38,68 | 2,86% | - |
| 16.09.2024 | 35,00 | 37,75 | 35,00 | 37,60 | 4,74% | - |
| 13.09.2024 | 33,00 | 36,38 | 33,00 | 35,90 | 8,71% | - |
| 12.09.2024 | 30,85 | 33,03 | 30,85 | 33,03 | 4,59% | - |
| 11.09.2024 | 30,75 | 31,60 | 30,75 | 31,58 | 2,68% | - |
| 10.09.2024 | 30,18 | 30,75 | 29,95 | 30,75 | 1,99% | - |
| 09.09.2024 | 29,60 | 30,68 | 29,60 | 30,15 | -0,50% | - |
| 06.09.2024 | 30,88 | 30,93 | 30,30 | 30,30 | -1,86% | - |
| 05.09.2024 | 30,05 | 31,08 | 30,05 | 30,88 | 0,00% | - |
| 04.09.2024 | 30,40 | 31,13 | 30,40 | 30,88 | -0,96% | - |
| 03.09.2024 | 32,50 | 32,50 | 30,98 | 31,18 | -4,08% | - |
| 02.09.2024 | 31,45 | 32,95 | 31,45 | 32,50 | 0,93% | - |
| 30.08.2024 | 30,90 | 32,33 | 30,90 | 32,20 | 6,10% | - |
| 29.08.2024 | 30,35 | 31,63 | 30,35 | 30,35 | -2,18% | - |
| 28.08.2024 | 30,30 | 31,03 | 30,30 | 31,03 | 0,08% | - |
| 27.08.2024 | 31,05 | 31,33 | 30,95 | 31,00 | -0,40% | - |
| 26.08.2024 | 30,55 | 31,28 | 30,55 | 31,13 | -0,48% | - |
| 23.08.2024 | 30,70 | 31,45 | 30,70 | 31,28 | -0,48% | - |
| 22.08.2024 | 31,73 | 31,73 | 31,25 | 31,43 | -0,95% | - |
| 21.08.2024 | 31,73 | 31,93 | 31,70 | 31,73 | 0,00% | - |
| 20.08.2024 | 31,25 | 32,10 | 31,25 | 31,73 | -0,94% | - |
| 19.08.2024 | 31,93 | 32,18 | 31,90 | 32,03 | 0,39% | - |
| 16.08.2024 | 31,30 | 32,13 | 31,30 | 31,90 | -0,23% | - |
| 15.08.2024 | 31,25 | 32,23 | 31,25 | 31,98 | -0,16% | - |
| 14.08.2024 | 31,20 | 32,38 | 30,95 | 32,03 | 0,31% | - |
| 13.08.2024 | 31,60 | 32,35 | 31,60 | 31,93 | -1,24% | - |
| 12.08.2024 | 32,48 | 32,60 | 32,20 | 32,33 | -0,31% | - |
| 09.08.2024 | 31,55 | 32,55 | 31,55 | 32,43 | 0,46% | - |
| 08.08.2024 | 31,80 | 32,68 | 31,80 | 32,28 | -0,62% | - |
| 07.08.2024 | 32,20 | 32,58 | 32,15 | 32,48 | 0,78% | - |
| 06.08.2024 | 31,55 | 32,70 | 31,55 | 32,23 | 0,00% | - |
| 05.08.2024 | 32,55 | 33,30 | 32,13 | 32,23 | -3,30% | - |
| 02.08.2024 | 32,90 | 33,83 | 32,90 | 33,33 | -0,97% | - |
| 01.08.2024 | 33,55 | 34,35 | 33,55 | 33,65 | -2,04% | - |
| 31.07.2024 | 34,00 | 34,83 | 34,00 | 34,35 | -1,29% | - |
| 30.07.2024 | 33,05 | 34,93 | 33,05 | 34,80 | 2,88% | - |
| 29.07.2024 | 33,25 | 34,20 | 33,25 | 33,83 | -1,24% | - |
| 26.07.2024 | 33,53 | 34,25 | 33,50 | 34,25 | 2,16% | - |
| 25.07.2024 | 32,70 | 33,55 | 32,70 | 33,53 | 0,15% | - |
| 24.07.2024 | 33,75 | 33,75 | 33,35 | 33,48 | -0,89% | - |
| 23.07.2024 | 33,20 | 34,18 | 33,20 | 33,78 | -0,52% | - |
| 22.07.2024 | 33,50 | 33,98 | 33,50 | 33,95 | 1,34% | - |
| 19.07.2024 | 33,10 | 34,15 | 33,10 | 33,50 | 0,90% | - |
| 18.07.2024 | 33,33 | 33,50 | 33,13 | 33,20 | 0,15% | - |
| 17.07.2024 | 32,20 | 33,48 | 32,20 | 33,15 | 0,53% | - |
| 16.07.2024 | 32,45 | 33,28 | 32,45 | 32,98 | -0,90% | - |
| 15.07.2024 | 32,90 | 33,83 | 32,90 | 33,28 | -1,11% | - |
| 12.07.2024 | 33,15 | 33,93 | 33,15 | 33,65 | -0,81% | - |
| 11.07.2024 | 33,10 | 34,00 | 33,10 | 33,93 | 0,44% | - |
| 10.07.2024 | 33,20 | 34,25 | 33,20 | 33,78 | -0,66% | - |
| 09.07.2024 | 34,25 | 35,08 | 33,90 | 34,00 | -3,00% | 50,00 |
| 08.07.2024 | 34,80 | 35,30 | 34,45 | 35,05 | -0,28% | - |
| 05.07.2024 | 34,88 | 35,60 | 34,50 | 35,15 | 0,79% | - |
| 04.07.2024 | 33,05 | 35,05 | 33,05 | 34,88 | 3,03% | - |
| 03.07.2024 | 32,50 | 33,93 | 32,50 | 33,85 | 1,35% | - |
| 02.07.2024 | 33,63 | 33,63 | 33,10 | 33,40 | -0,60% | - |
| 01.07.2024 | 30,95 | 34,30 | 30,95 | 33,60 | 6,16% | - |
| 28.06.2024 | 32,85 | 32,85 | 31,63 | 31,65 | -4,02% | - |
| 27.06.2024 | 33,33 | 33,83 | 32,98 | 32,98 | -1,05% | - |
| 26.06.2024 | 33,58 | 33,88 | 33,05 | 33,33 | -1,11% | - |
| 25.06.2024 | 33,20 | 34,05 | 33,20 | 33,70 | -1,10% | - |
| 24.06.2024 | 32,60 | 34,13 | 32,60 | 34,08 | 2,48% | - |
| 21.06.2024 | 33,55 | 34,30 | 33,18 | 33,25 | -3,13% | - |
| 20.06.2024 | 33,10 | 34,33 | 33,10 | 34,33 | 1,40% | - |
| 19.06.2024 | 33,60 | 34,75 | 33,60 | 33,85 | -1,60% | - |