32,000€
0,47%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,90 | 32,10 | 31,80 | 31,90 | 0,00% | - |
| 21.05.2026 | 32,18 | 32,38 | 31,60 | 31,90 | -1,39% | - |
| 20.05.2026 | 31,95 | 32,63 | 31,70 | 32,35 | 1,09% | - |
| 19.05.2026 | 31,68 | 32,23 | 31,68 | 32,00 | 0,71% | - |
| 18.05.2026 | 31,68 | 31,85 | 31,18 | 31,78 | -0,55% | - |
| 15.05.2026 | 31,78 | 32,25 | 31,73 | 31,95 | -0,47% | - |
| 14.05.2026 | 32,08 | 32,85 | 31,95 | 32,10 | 0,23% | - |
| 13.05.2026 | 32,28 | 32,28 | 31,75 | 32,03 | -0,54% | 200,00 |
| 12.05.2026 | 32,20 | 32,25 | 31,93 | 32,20 | -0,54% | - |
| 11.05.2026 | 32,83 | 33,40 | 32,25 | 32,38 | -1,75% | - |
| 08.05.2026 | 32,55 | 33,03 | 32,50 | 32,95 | 1,38% | - |
| 07.05.2026 | 32,68 | 33,03 | 32,43 | 32,50 | -0,46% | - |
| 06.05.2026 | 32,35 | 33,10 | 32,23 | 32,65 | 1,79% | 7.110,00 |
| 05.05.2026 | 31,63 | 32,40 | 31,58 | 32,08 | 1,50% | 7.072,00 |
| 04.05.2026 | 31,28 | 32,35 | 31,23 | 31,60 | 1,12% | 45,00 |
| 30.04.2026 | 30,28 | 31,30 | 30,23 | 31,25 | 2,46% | 8.778,00 |
| 29.04.2026 | 31,15 | 32,20 | 30,38 | 30,50 | -7,58% | 312,00 |
| 28.04.2026 | 33,48 | 33,63 | 32,95 | 33,00 | -1,49% | 9.554,00 |
| 27.04.2026 | 33,38 | 34,45 | 33,23 | 33,50 | -0,52% | 3.297,00 |
| 24.04.2026 | 33,45 | 34,33 | 32,50 | 33,68 | 0,82% | 3.536,00 |
| 23.04.2026 | 33,53 | 34,10 | 33,00 | 33,40 | -1,11% | 1.428,00 |
| 22.04.2026 | 33,73 | 34,13 | 33,58 | 33,78 | 0,97% | 38,00 |
| 21.04.2026 | 33,98 | 34,10 | 33,40 | 33,45 | -1,47% | - |
| 20.04.2026 | 33,68 | 34,03 | 33,58 | 33,95 | 0,00% | - |
| 17.04.2026 | 33,78 | 34,58 | 33,68 | 33,95 | 1,04% | 969,00 |
| 16.04.2026 | 33,43 | 33,93 | 33,13 | 33,60 | 0,98% | 39,00 |
| 15.04.2026 | 32,63 | 33,33 | 32,58 | 33,28 | 1,76% | 3.022,00 |
| 14.04.2026 | 31,98 | 32,73 | 31,93 | 32,70 | 2,19% | 5.086,00 |
| 13.04.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 2,24% | 234,00 |
| 10.04.2026 | 31,35 | 31,93 | 31,25 | 31,30 | -0,16% | - |
| 09.04.2026 | 32,23 | 32,30 | 31,28 | 31,35 | -3,09% | - |
| 08.04.2026 | 32,75 | 32,75 | 31,85 | 32,35 | 2,86% | - |
| 07.04.2026 | 31,33 | 31,93 | 31,00 | 31,45 | 0,16% | - |
| 02.04.2026 | 30,75 | 31,45 | 30,70 | 31,40 | 1,45% | 49,00 |
| 01.04.2026 | 31,58 | 31,83 | 30,90 | 30,95 | -1,59% | 3.748,00 |
| 31.03.2026 | 30,33 | 31,53 | 30,23 | 31,45 | 4,66% | - |
| 30.03.2026 | 30,33 | 30,55 | 29,90 | 30,05 | -0,50% | 106,00 |
| 27.03.2026 | 30,63 | 30,80 | 30,18 | 30,20 | -1,06% | 4.933,00 |
| 26.03.2026 | 30,18 | 31,20 | 30,08 | 30,53 | 0,58% | - |
| 25.03.2026 | 30,98 | 31,08 | 30,30 | 30,35 | -2,10% | - |
| 24.03.2026 | 30,93 | 31,13 | 30,45 | 31,00 | -0,32% | 152,00 |
| 23.03.2026 | 29,88 | 31,50 | 29,78 | 31,10 | 2,47% | 276,00 |
| 20.03.2026 | 31,28 | 31,53 | 30,18 | 30,35 | -3,34% | - |
| 19.03.2026 | 30,78 | 31,55 | 30,73 | 31,40 | 2,03% | - |
| 18.03.2026 | 31,18 | 32,03 | 30,75 | 30,78 | -0,32% | 2.400,00 |
| 17.03.2026 | 30,98 | 31,35 | 30,83 | 30,88 | -1,04% | - |
| 16.03.2026 | 31,13 | 31,70 | 30,98 | 31,20 | 1,30% | - |
| 13.03.2026 | 31,23 | 31,60 | 29,98 | 30,80 | -1,36% | 13.225,00 |
| 12.03.2026 | 30,85 | 31,90 | 30,80 | 31,23 | 0,00% | 1.100,00 |
| 11.03.2026 | 31,30 | 31,45 | 30,83 | 31,23 | 0,00% | - |
| 10.03.2026 | 30,73 | 31,58 | 30,73 | 31,23 | 1,13% | - |
| 09.03.2026 | 30,85 | 31,30 | 30,15 | 30,88 | -2,99% | 2.152,00 |
| 06.03.2026 | 31,43 | 31,95 | 31,33 | 31,83 | 1,68% | - |
| 05.03.2026 | 30,93 | 31,55 | 30,78 | 31,30 | 0,32% | - |
| 04.03.2026 | 30,48 | 31,25 | 30,33 | 31,20 | 1,79% | 4.865,00 |
| 03.03.2026 | 30,70 | 30,83 | 30,18 | 30,65 | -1,21% | - |
| 02.03.2026 | 30,58 | 31,30 | 30,58 | 31,03 | -0,40% | 4.404,00 |
| 27.02.2026 | 31,33 | 31,58 | 31,08 | 31,15 | -0,48% | - |
| 26.02.2026 | 30,43 | 31,43 | 30,43 | 31,30 | 2,62% | - |
| 25.02.2026 | 30,25 | 30,60 | 30,20 | 30,50 | 0,83% | - |
| 24.02.2026 | 30,68 | 30,95 | 30,10 | 30,25 | -0,82% | - |
| 23.02.2026 | 31,53 | 31,83 | 29,08 | 30,50 | -3,56% | 4.932,00 |
| 20.02.2026 | 31,18 | 31,80 | 31,10 | 31,63 | 1,36% | 516,00 |
| 19.02.2026 | 30,98 | 31,23 | 30,90 | 31,20 | 0,89% | 350,00 |
| 18.02.2026 | 31,18 | 31,18 | 30,68 | 30,93 | -0,72% | 1.054,00 |
| 17.02.2026 | 31,33 | 31,33 | 30,98 | 31,15 | -0,95% | 1.120,00 |
| 16.02.2026 | 32,08 | 32,15 | 31,40 | 31,45 | -1,72% | 3.122,00 |
| 13.02.2026 | 32,43 | 32,65 | 31,90 | 32,00 | -1,08% | 2.000,00 |
| 12.02.2026 | 33,28 | 33,33 | 32,35 | 32,35 | -2,49% | - |
| 11.02.2026 | 34,25 | 34,25 | 32,90 | 33,18 | -2,93% | 2.450,00 |
| 10.02.2026 | 34,00 | 34,53 | 33,95 | 34,18 | 0,51% | 4.160,00 |
| 09.02.2026 | 34,33 | 34,50 | 33,88 | 34,00 | -0,73% | 6.492,00 |
| 06.02.2026 | 34,80 | 34,93 | 33,95 | 34,25 | -1,51% | 1.380,00 |
| 05.02.2026 | 35,15 | 35,20 | 34,63 | 34,78 | -0,86% | - |
| 04.02.2026 | 35,48 | 35,58 | 34,93 | 35,08 | -0,78% | 1.955,00 |
| 03.02.2026 | 36,75 | 36,80 | 35,18 | 35,35 | -3,35% | - |
| 02.02.2026 | 36,05 | 36,63 | 35,85 | 36,58 | 0,41% | - |
| 30.01.2026 | 36,73 | 36,83 | 36,05 | 36,43 | -1,35% | - |
| 29.01.2026 | 36,73 | 37,15 | 36,58 | 36,93 | 0,89% | - |
| 28.01.2026 | 37,05 | 37,10 | 35,83 | 36,60 | -0,34% | 2.475,00 |
| 27.01.2026 | 37,15 | 37,48 | 36,73 | 36,73 | -0,81% | 1.100,00 |
| 26.01.2026 | 36,33 | 37,48 | 36,33 | 37,03 | 1,44% | 16.169,00 |
| 23.01.2026 | 39,13 | 39,13 | 36,40 | 36,50 | -6,77% | 460,00 |
| 22.01.2026 | 39,40 | 39,60 | 39,05 | 39,15 | -0,45% | - |
| 21.01.2026 | 38,75 | 39,53 | 38,15 | 39,33 | 1,68% | 761,00 |
| 20.01.2026 | 38,35 | 39,58 | 38,25 | 38,68 | 0,72% | - |
| 19.01.2026 | 37,90 | 38,68 | 37,58 | 38,40 | 0,39% | 7.500,00 |
| 16.01.2026 | 38,35 | 38,70 | 37,68 | 38,25 | -0,07% | - |
| 15.01.2026 | 38,35 | 38,45 | 37,98 | 38,28 | 0,26% | 14.400,00 |
| 14.01.2026 | 37,30 | 38,33 | 37,30 | 38,18 | 2,41% | - |
| 13.01.2026 | 37,43 | 37,50 | 37,13 | 37,28 | -0,47% | - |
| 12.01.2026 | 37,18 | 37,48 | 36,95 | 37,45 | 0,81% | 1.733,00 |
| 09.01.2026 | 36,78 | 37,20 | 36,35 | 37,15 | 1,23% | 2.940,00 |
| 08.01.2026 | 36,85 | 37,00 | 36,53 | 36,70 | -0,81% | - |
| 07.01.2026 | 36,43 | 37,05 | 36,35 | 37,00 | 1,65% | 1.292,00 |
| 06.01.2026 | 36,05 | 36,50 | 35,88 | 36,40 | 1,39% | - |
| 05.01.2026 | 35,93 | 36,03 | 35,40 | 35,90 | 0,42% | 9.000,00 |
| 02.01.2026 | 35,95 | 35,95 | 35,30 | 35,75 | 2,14% | - |
| 30.12.2025 | 35,80 | 35,90 | 35,00 | 35,00 | -2,57% | - |
| 29.12.2025 | 35,63 | 35,93 | 35,45 | 35,93 | 3,38% | - |