31,775€
5,74%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,03 | 31,80 | 30,55 | 31,80 | 2,66% | - |
| 10.04.2025 | 32,60 | 32,95 | 29,98 | 30,98 | -7,61% | - |
| 09.04.2025 | 28,80 | 33,88 | 28,65 | 33,53 | 10,28% | - |
| 08.04.2025 | 28,40 | 30,55 | 28,40 | 30,40 | 4,65% | - |
| 07.04.2025 | 29,50 | 30,08 | 27,85 | 29,05 | -0,43% | - |
| 04.04.2025 | 30,00 | 30,00 | 28,90 | 29,18 | -2,67% | - |
| 03.04.2025 | 30,45 | 30,45 | 29,90 | 29,98 | -1,56% | - |
| 02.04.2025 | 30,85 | 30,95 | 30,45 | 30,45 | -1,38% | - |
| 01.04.2025 | 30,60 | 30,93 | 30,55 | 30,88 | 0,82% | - |
| 31.03.2025 | 31,43 | 31,43 | 30,60 | 30,63 | -2,55% | 500,00 |
| 28.03.2025 | 32,15 | 32,15 | 31,43 | 31,43 | -2,26% | - |
| 27.03.2025 | 32,25 | 33,00 | 32,13 | 32,15 | -2,65% | - |
| 26.03.2025 | 31,95 | 33,05 | 31,95 | 33,03 | 0,99% | - |
| 25.03.2025 | 32,23 | 32,78 | 32,13 | 32,70 | 1,47% | - |
| 24.03.2025 | 31,70 | 32,83 | 31,70 | 32,23 | -0,62% | - |
| 21.03.2025 | 31,55 | 32,50 | 31,55 | 32,43 | 0,54% | - |
| 20.03.2025 | 32,90 | 33,03 | 31,80 | 32,25 | -1,98% | - |
| 19.03.2025 | 31,60 | 32,95 | 31,60 | 32,90 | 1,78% | - |
| 18.03.2025 | 31,40 | 32,53 | 31,40 | 32,33 | 0,62% | - |
| 17.03.2025 | 31,88 | 32,65 | 31,85 | 32,13 | 0,71% | - |
| 14.03.2025 | 31,68 | 32,08 | 31,53 | 31,90 | 0,63% | - |
| 13.03.2025 | 32,38 | 32,45 | 31,30 | 31,70 | -2,08% | - |
| 12.03.2025 | 32,10 | 33,40 | 32,10 | 32,38 | -1,60% | - |
| 11.03.2025 | 31,95 | 33,48 | 31,95 | 32,90 | 0,61% | 400,00 |
| 10.03.2025 | 33,53 | 33,75 | 32,55 | 32,70 | -2,46% | - |
| 07.03.2025 | 32,60 | 33,53 | 32,60 | 33,53 | 0,37% | - |
| 06.03.2025 | 32,30 | 33,53 | 32,30 | 33,40 | 0,91% | - |
| 05.03.2025 | 32,65 | 33,80 | 32,65 | 33,10 | 1,22% | - |
| 04.03.2025 | 32,95 | 33,73 | 32,70 | 32,70 | -3,40% | - |
| 03.03.2025 | 33,15 | 34,13 | 33,15 | 33,85 | 2,03% | - |
| 28.02.2025 | 32,60 | 33,48 | 32,60 | 33,18 | -0,60% | - |
| 27.02.2025 | 33,00 | 33,75 | 33,00 | 33,38 | -1,11% | - |
| 26.02.2025 | 33,30 | 34,10 | 33,30 | 33,75 | -1,03% | - |
| 25.02.2025 | 33,15 | 34,35 | 33,15 | 34,10 | 0,52% | - |
| 24.02.2025 | 33,10 | 34,33 | 33,10 | 33,93 | 0,22% | - |
| 21.02.2025 | 32,50 | 34,08 | 32,50 | 33,85 | 1,58% | - |
| 20.02.2025 | 34,08 | 34,15 | 33,33 | 33,33 | -2,27% | - |
| 19.02.2025 | 33,55 | 34,48 | 33,55 | 34,10 | -0,58% | - |
| 18.02.2025 | 34,30 | 35,08 | 34,25 | 34,30 | -2,21% | - |
| 17.02.2025 | 35,03 | 35,28 | 34,93 | 35,08 | 0,14% | - |
| 14.02.2025 | 34,10 | 35,10 | 34,10 | 35,03 | 0,57% | - |
| 13.02.2025 | 35,03 | 35,33 | 34,80 | 34,83 | -0,50% | - |
| 12.02.2025 | 34,00 | 35,28 | 34,00 | 35,00 | 0,65% | - |
| 11.02.2025 | 34,15 | 34,98 | 34,15 | 34,78 | 0,00% | - |
| 10.02.2025 | 33,95 | 34,98 | 33,95 | 34,78 | 0,14% | - |
| 07.02.2025 | 35,08 | 35,10 | 33,95 | 34,73 | -1,00% | - |
| 06.02.2025 | 34,50 | 35,18 | 34,43 | 35,08 | 1,74% | - |
| 05.02.2025 | 33,95 | 34,90 | 33,95 | 34,48 | -0,72% | - |
| 04.02.2025 | 34,95 | 34,95 | 34,58 | 34,73 | -0,71% | - |
| 03.02.2025 | 35,25 | 35,25 | 34,35 | 34,98 | -0,78% | - |
| 31.01.2025 | 34,05 | 35,53 | 34,05 | 35,25 | 1,29% | - |
| 30.01.2025 | 33,60 | 34,93 | 33,60 | 34,80 | 1,31% | - |
| 29.01.2025 | 33,80 | 34,55 | 33,80 | 34,35 | -0,58% | - |
| 28.01.2025 | 34,48 | 34,80 | 34,38 | 34,55 | 0,14% | - |
| 27.01.2025 | 34,20 | 35,18 | 34,20 | 34,50 | -1,29% | - |
| 24.01.2025 | 33,05 | 35,63 | 33,05 | 34,95 | 3,56% | - |
| 23.01.2025 | 32,65 | 33,75 | 32,65 | 33,75 | 0,97% | - |
| 22.01.2025 | 32,70 | 33,78 | 32,70 | 33,43 | 0,00% | - |
| 21.01.2025 | 33,95 | 33,95 | 33,43 | 33,43 | -1,55% | - |
| 20.01.2025 | 33,65 | 34,13 | 33,65 | 33,95 | 0,97% | - |
| 17.01.2025 | 33,25 | 33,98 | 33,25 | 33,63 | -1,03% | - |
| 16.01.2025 | 34,30 | 35,13 | 33,78 | 33,98 | -3,27% | - |
| 15.01.2025 | 34,80 | 35,30 | 34,80 | 35,13 | 0,86% | - |
| 14.01.2025 | 35,30 | 35,50 | 34,83 | 34,83 | -1,35% | - |
| 13.01.2025 | 34,60 | 35,63 | 34,60 | 35,30 | -0,42% | - |
| 10.01.2025 | 35,20 | 36,30 | 35,20 | 35,45 | -1,53% | - |
| 09.01.2025 | 35,60 | 36,20 | 35,60 | 36,00 | 1,12% | - |
| 08.01.2025 | 35,15 | 35,95 | 35,15 | 35,60 | -0,97% | - |
| 07.01.2025 | 36,60 | 36,68 | 35,95 | 35,95 | -1,78% | - |
| 06.01.2025 | 34,90 | 36,75 | 34,90 | 36,60 | 2,52% | - |
| 03.01.2025 | 35,45 | 36,65 | 35,45 | 35,70 | -1,65% | - |
| 02.01.2025 | 35,93 | 36,68 | 35,93 | 36,30 | 2,83% | - |
| 30.12.2024 | 34,60 | 36,08 | 34,15 | 35,30 | -0,14% | - |
| 27.12.2024 | 34,25 | 35,65 | 34,25 | 35,35 | 1,73% | - |
| 23.12.2024 | 34,50 | 35,23 | 34,50 | 34,75 | 0,72% | - |
| 20.12.2024 | 34,80 | 35,63 | 33,63 | 34,50 | -3,16% | - |
| 19.12.2024 | 35,65 | 37,28 | 33,43 | 35,63 | -0,07% | - |
| 18.12.2024 | 35,23 | 36,05 | 35,23 | 35,65 | 1,21% | - |
| 17.12.2024 | 35,75 | 35,75 | 35,13 | 35,23 | -1,61% | - |
| 16.12.2024 | 35,98 | 35,98 | 35,25 | 35,80 | -0,49% | - |
| 13.12.2024 | 34,30 | 36,23 | 34,30 | 35,98 | 2,42% | - |
| 12.12.2024 | 34,40 | 35,28 | 34,40 | 35,13 | -0,43% | - |
| 11.12.2024 | 35,25 | 36,05 | 35,05 | 35,28 | -2,22% | - |
| 10.12.2024 | 36,38 | 36,38 | 35,73 | 36,08 | -0,82% | - |
| 09.12.2024 | 35,20 | 36,38 | 35,20 | 36,38 | 0,90% | - |
| 06.12.2024 | 34,65 | 36,18 | 34,65 | 36,05 | 1,55% | - |
| 05.12.2024 | 35,60 | 35,75 | 35,40 | 35,50 | -0,21% | - |
| 04.12.2024 | 35,35 | 36,50 | 35,18 | 35,58 | 0,64% | - |
| 03.12.2024 | 35,13 | 35,40 | 35,05 | 35,35 | 0,71% | - |
| 02.12.2024 | 35,05 | 35,93 | 35,05 | 35,10 | -2,16% | - |
| 29.11.2024 | 34,45 | 35,90 | 34,45 | 35,88 | 1,63% | - |
| 28.11.2024 | 34,00 | 35,45 | 34,00 | 35,30 | 1,36% | - |
| 27.11.2024 | 34,65 | 35,73 | 34,65 | 34,83 | -1,76% | - |
| 26.11.2024 | 35,83 | 35,83 | 35,13 | 35,45 | -1,05% | - |
| 25.11.2024 | 35,75 | 36,00 | 35,70 | 35,83 | 0,21% | - |
| 22.11.2024 | 34,65 | 35,88 | 34,65 | 35,75 | 0,56% | - |
| 21.11.2024 | 35,73 | 35,85 | 35,40 | 35,55 | -0,49% | - |
| 20.11.2024 | 35,95 | 37,60 | 35,73 | 35,73 | -0,63% | - |
| 19.11.2024 | 35,75 | 36,83 | 35,75 | 35,95 | -1,78% | - |
| 18.11.2024 | 36,65 | 36,85 | 36,48 | 36,60 | -0,07% | - |