29,125€
1,48%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 29,08 | 29,13 | 29,03 | 29,10 | 1,31% | - |
| 24.07.2026 | 28,43 | 29,10 | 28,33 | 28,73 | 1,06% | 2.808,00 |
| 23.07.2026 | 29,23 | 29,60 | 28,38 | 28,43 | -2,90% | 6.149,00 |
| 22.07.2026 | 29,33 | 29,65 | 29,00 | 29,28 | -0,26% | 5.400,00 |
| 21.07.2026 | 29,43 | 29,60 | 29,13 | 29,35 | 0,86% | 302,00 |
| 20.07.2026 | 29,33 | 29,78 | 29,10 | 29,10 | -1,02% | 8.088,00 |
| 17.07.2026 | 29,38 | 29,98 | 29,30 | 29,40 | -0,68% | 10.000,00 |
| 16.07.2026 | 30,20 | 30,28 | 29,55 | 29,60 | -1,82% | - |
| 15.07.2026 | 30,38 | 30,45 | 29,68 | 30,15 | -0,17% | - |
| 14.07.2026 | 30,10 | 30,50 | 29,98 | 30,20 | 0,33% | - |
| 13.07.2026 | 29,73 | 30,30 | 29,73 | 30,10 | 0,17% | 209,00 |
| 10.07.2026 | 30,18 | 30,73 | 29,95 | 30,05 | -0,66% | 682,00 |
| 09.07.2026 | 30,18 | 30,48 | 29,58 | 30,25 | 0,50% | 400,00 |
| 08.07.2026 | 30,63 | 30,63 | 29,78 | 30,10 | -2,11% | 1.359,00 |
| 07.07.2026 | 30,23 | 30,80 | 30,23 | 30,75 | 1,32% | 1.083,00 |
| 06.07.2026 | 30,58 | 31,05 | 30,33 | 30,35 | -0,82% | 1.473,00 |
| 03.07.2026 | 30,33 | 31,05 | 30,25 | 30,60 | 1,32% | 5.859,00 |
| 02.07.2026 | 29,68 | 30,48 | 29,55 | 30,20 | 1,68% | 11.183,00 |
| 01.07.2026 | 28,68 | 29,78 | 28,60 | 29,70 | 3,57% | 1.339,00 |
| 30.06.2026 | 29,68 | 29,73 | 28,65 | 28,68 | -3,29% | - |
| 29.06.2026 | 29,08 | 29,83 | 28,95 | 29,65 | 2,68% | 918,00 |
| 26.06.2026 | 28,48 | 29,00 | 28,45 | 28,88 | 0,61% | 714,00 |
| 25.06.2026 | 29,53 | 29,63 | 28,65 | 28,70 | -2,21% | 23.467,00 |
| 24.06.2026 | 30,28 | 30,38 | 29,25 | 29,35 | -2,98% | 13.362,00 |
| 23.06.2026 | 29,53 | 30,43 | 29,48 | 30,25 | 1,68% | 912,00 |
| 22.06.2026 | 29,98 | 30,18 | 29,75 | 29,75 | -0,67% | 8.330,00 |
| 19.06.2026 | 29,88 | 30,35 | 29,73 | 29,95 | -0,17% | - |
| 18.06.2026 | 30,53 | 30,80 | 29,95 | 30,00 | -1,23% | 1.067,00 |
| 17.06.2026 | 30,78 | 31,03 | 30,35 | 30,38 | -0,98% | 756,00 |
| 16.06.2026 | 30,98 | 31,23 | 30,68 | 30,68 | -0,89% | 2.278,00 |
| 15.06.2026 | 31,33 | 31,45 | 30,95 | 30,95 | 0,00% | - |
| 12.06.2026 | 31,38 | 31,48 | 30,65 | 30,95 | -1,75% | 4.893,00 |
| 11.06.2026 | 31,30 | 31,50 | 30,80 | 31,50 | 0,80% | 460,00 |
| 10.06.2026 | 31,93 | 32,03 | 31,23 | 31,25 | -2,50% | 1.874,00 |
| 09.06.2026 | 31,65 | 32,95 | 31,63 | 32,05 | 1,18% | 7.164,00 |
| 08.06.2026 | 31,53 | 32,35 | 31,43 | 31,68 | -0,16% | 384,00 |
| 05.06.2026 | 32,23 | 32,78 | 31,63 | 31,73 | -1,93% | 3.747,00 |
| 04.06.2026 | 31,68 | 32,60 | 31,58 | 32,35 | 3,11% | 2.774,00 |
| 03.06.2026 | 31,43 | 31,63 | 31,33 | 31,38 | -0,48% | - |
| 02.06.2026 | 32,48 | 32,83 | 31,43 | 31,53 | -2,70% | - |
| 01.06.2026 | 32,13 | 32,58 | 32,08 | 32,40 | 1,25% | - |
| 29.05.2026 | 31,60 | 32,30 | 31,55 | 32,00 | 1,75% | 5.518,00 |
| 28.05.2026 | 30,98 | 31,80 | 30,93 | 31,45 | 0,96% | 4.347,00 |
| 27.05.2026 | 31,53 | 31,63 | 31,08 | 31,15 | -1,19% | - |
| 26.05.2026 | 31,88 | 31,95 | 31,18 | 31,53 | -1,48% | 3.426,00 |
| 25.05.2026 | 32,40 | 32,40 | 31,95 | 32,00 | 0,16% | - |
| 22.05.2026 | 31,90 | 32,25 | 31,63 | 31,95 | 0,16% | - |
| 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% | - |