33,725€
0,97%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 33,33 | 33,90 | 33,23 | 33,80 | 1,05% | - |
| 29.10.2026 | 32,65 | 33,75 | 32,50 | 33,45 | 2,53% | 13.179,00 |
| 28.10.2026 | 32,28 | 32,98 | 32,18 | 32,63 | 1,01% | - |
| 27.10.2026 | 32,28 | 32,93 | 32,23 | 32,30 | -0,15% | 14.343,00 |
| 26.10.2026 | 32,53 | 32,83 | 31,95 | 32,35 | 0,00% | 7.650,00 |
| 23.10.2026 | 29,65 | 32,45 | 29,55 | 32,35 | 9,75% | 12.315,00 |
| 22.10.2026 | 29,05 | 29,53 | 29,00 | 29,48 | 0,51% | - |
| 21.10.2026 | 29,50 | 29,65 | 29,23 | 29,33 | -0,59% | 4.320,00 |
| 20.10.2026 | 29,13 | 29,58 | 29,13 | 29,50 | 1,20% | 14.795,00 |
| 19.10.2026 | 29,05 | 29,60 | 28,85 | 29,15 | 0,87% | 5.478,00 |
| 16.10.2026 | 29,48 | 29,70 | 28,80 | 28,90 | -1,70% | - |
| 15.10.2026 | 29,83 | 30,40 | 28,88 | 29,40 | -2,00% | - |
| 14.10.2026 | 29,83 | 30,45 | 29,50 | 30,00 | 0,33% | 16.218,00 |
| 13.10.2026 | 29,85 | 30,00 | 29,50 | 29,90 | 0,17% | - |
| 12.10.2026 | 29,98 | 29,98 | 29,60 | 29,85 | -0,17% | - |
| 09.10.2026 | 29,23 | 29,95 | 29,18 | 29,90 | 3,28% | 352,00 |
| 08.10.2026 | 28,98 | 29,48 | 28,83 | 28,95 | -0,86% | 1.035,00 |
| 07.10.2026 | 28,78 | 29,53 | 28,78 | 29,20 | 1,21% | - |
| 06.10.2026 | 28,98 | 29,45 | 28,85 | 28,85 | -0,43% | - |
| 05.10.2026 | 28,88 | 29,05 | 28,78 | 28,98 | 0,00% | - |
| 02.10.2026 | 29,43 | 29,53 | 28,85 | 28,98 | -1,28% | 6.180,00 |
| 01.10.2026 | 29,18 | 29,73 | 28,73 | 29,35 | 0,86% | - |
| 30.09.2026 | 29,13 | 29,30 | 28,83 | 29,10 | 0,34% | - |
| 29.09.2026 | 29,28 | 29,38 | 28,90 | 29,00 | -1,11% | - |
| 28.09.2026 | 29,23 | 29,50 | 29,00 | 29,33 | -0,42% | - |
| 25.09.2026 | 29,73 | 29,95 | 29,20 | 29,45 | -0,67% | 3.700,00 |
| 24.09.2026 | 29,38 | 29,85 | 29,38 | 29,65 | 0,51% | 12.192,00 |
| 23.09.2026 | 29,48 | 29,60 | 29,30 | 29,50 | 0,08% | - |
| 22.09.2026 | 29,43 | 29,58 | 29,28 | 29,48 | -0,08% | 9.555,00 |
| 21.09.2026 | 29,28 | 29,63 | 29,18 | 29,50 | 1,55% | - |
| 18.09.2026 | 29,03 | 29,45 | 28,98 | 29,05 | 0,09% | - |
| 17.09.2026 | 29,53 | 29,68 | 29,03 | 29,03 | -1,28% | - |
| 16.09.2026 | 30,18 | 30,18 | 29,25 | 29,40 | -2,00% | 115,00 |
| 15.09.2026 | 29,83 | 30,15 | 29,60 | 30,00 | 0,67% | 7.980,00 |
| 14.09.2026 | 29,98 | 30,43 | 29,80 | 29,80 | -0,67% | - |
| 11.09.2026 | 28,98 | 30,05 | 28,95 | 30,00 | 3,99% | 190,00 |
| 10.09.2026 | 28,98 | 29,23 | 28,80 | 28,85 | -0,09% | - |
| 09.09.2026 | 29,63 | 29,75 | 28,88 | 28,88 | -2,12% | - |
| 08.09.2026 | 29,73 | 29,95 | 29,50 | 29,50 | -0,67% | 13.632,00 |
| 07.09.2026 | 29,73 | 29,90 | 29,63 | 29,70 | -0,34% | - |
| 04.09.2026 | 30,53 | 30,55 | 29,70 | 29,80 | -2,30% | 8.757,00 |
| 03.09.2026 | 30,03 | 30,50 | 29,95 | 30,50 | 1,67% | - |
| 02.09.2026 | 30,53 | 30,58 | 29,95 | 30,00 | -1,64% | - |
| 01.09.2026 | 30,38 | 30,65 | 30,08 | 30,50 | 0,66% | 3.360,00 |
| 31.08.2026 | 31,10 | 31,68 | 30,25 | 30,30 | -2,57% | - |
| 28.08.2026 | 31,48 | 31,63 | 31,05 | 31,10 | -1,11% | 1.276,00 |
| 27.08.2026 | 31,18 | 31,45 | 31,03 | 31,45 | 1,45% | 1.400,00 |
| 26.08.2026 | 31,53 | 31,58 | 30,95 | 31,00 | -1,59% | - |
| 25.08.2026 | 31,63 | 31,73 | 31,35 | 31,50 | -0,16% | 3.150,00 |
| 24.08.2026 | 31,28 | 31,60 | 31,13 | 31,55 | 0,96% | - |
| 21.08.2026 | 31,08 | 31,35 | 30,80 | 31,25 | 0,97% | 2.106,00 |
| 20.08.2026 | 30,75 | 31,05 | 30,50 | 30,95 | 0,65% | - |
| 19.08.2026 | 30,58 | 30,85 | 30,40 | 30,75 | 0,33% | 1.624,00 |
| 18.08.2026 | 30,68 | 31,10 | 30,60 | 30,65 | -0,49% | 2.250,00 |
| 17.08.2026 | 31,33 | 31,33 | 30,68 | 30,80 | -1,44% | - |
| 14.08.2026 | 31,23 | 31,83 | 31,18 | 31,25 | 0,16% | 176,00 |
| 13.08.2026 | 31,50 | 31,68 | 31,13 | 31,20 | -0,95% | 1.220,00 |
| 12.08.2026 | 31,95 | 32,05 | 31,40 | 31,50 | -1,25% | 6.144,00 |
| 11.08.2026 | 31,70 | 31,98 | 31,45 | 31,90 | 0,63% | - |
| 10.08.2026 | 31,78 | 31,83 | 31,38 | 31,70 | -0,31% | - |
| 07.08.2026 | 31,23 | 31,83 | 31,20 | 31,80 | 1,92% | 1.156,00 |
| 06.08.2026 | 31,08 | 31,30 | 30,88 | 31,20 | 0,48% | - |
| 05.08.2026 | 31,68 | 31,68 | 31,00 | 31,05 | -1,74% | - |
| 04.08.2026 | 31,85 | 31,93 | 31,38 | 31,60 | -0,47% | 4.158,00 |
| 03.08.2026 | 31,53 | 31,80 | 30,60 | 31,75 | 1,28% | 13.800,00 |
| 31.07.2026 | 31,68 | 31,73 | 31,23 | 31,35 | -0,63% | 44,00 |
| 30.07.2026 | 32,58 | 32,68 | 31,40 | 31,55 | -2,92% | 20.162,00 |
| 29.07.2026 | 31,23 | 32,85 | 31,23 | 32,50 | 3,67% | 5.124,00 |
| 28.07.2026 | 29,53 | 31,40 | 29,53 | 31,35 | 5,91% | 14.266,00 |
| 27.07.2026 | 29,08 | 29,85 | 28,70 | 29,60 | 3,05% | 12.003,00 |
| 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% | - |