36,375€
2,18%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 35,40 | 36,23 | 35,40 | 36,23 | 0,00% | - |
20.05.2024 | 35,50 | 36,43 | 35,50 | 36,23 | -0,14% | - |
17.05.2024 | 35,75 | 36,55 | 35,75 | 36,28 | -0,55% | - |
16.05.2024 | 36,55 | 36,55 | 36,18 | 36,48 | -0,14% | - |
15.05.2024 | 36,58 | 36,68 | 36,28 | 36,53 | -0,14% | - |
14.05.2024 | 35,65 | 37,03 | 35,65 | 36,58 | 0,27% | - |
13.05.2024 | 34,80 | 36,48 | 34,80 | 36,48 | 2,17% | - |
10.05.2024 | 34,95 | 36,08 | 34,95 | 35,70 | -0,28% | - |
09.05.2024 | 36,35 | 36,45 | 35,43 | 35,80 | -1,58% | - |
08.05.2024 | 36,13 | 36,38 | 36,08 | 36,38 | 0,69% | - |
07.05.2024 | 35,55 | 36,58 | 35,55 | 36,13 | -0,76% | - |
06.05.2024 | 34,30 | 36,40 | 34,30 | 36,40 | 3,85% | - |
03.05.2024 | 35,30 | 35,40 | 34,93 | 35,05 | -0,71% | - |
02.05.2024 | 35,10 | 35,93 | 34,98 | 35,30 | -1,74% | - |
30.04.2024 | 36,68 | 36,68 | 35,60 | 35,93 | -5,46% | - |
29.04.2024 | 38,23 | 38,75 | 37,08 | 38,00 | -0,39% | - |
26.04.2024 | 36,03 | 38,30 | 36,03 | 38,15 | 5,83% | - |
25.04.2024 | 36,05 | 36,28 | 35,68 | 36,05 | -0,89% | - |
24.04.2024 | 34,60 | 36,38 | 34,60 | 36,38 | 2,90% | - |
23.04.2024 | 35,08 | 35,38 | 35,08 | 35,35 | 0,86% | - |
22.04.2024 | 34,65 | 35,30 | 34,63 | 35,05 | 1,15% | - |
19.04.2024 | 34,95 | 34,95 | 34,43 | 34,65 | -0,50% | - |
18.04.2024 | 34,15 | 34,95 | 34,15 | 34,83 | -0,21% | - |
17.04.2024 | 35,38 | 35,40 | 34,80 | 34,90 | -1,34% | - |
16.04.2024 | 35,43 | 35,68 | 35,33 | 35,38 | -0,77% | - |
15.04.2024 | 35,45 | 36,30 | 35,45 | 35,65 | -1,79% | - |
12.04.2024 | 35,60 | 36,80 | 35,60 | 36,30 | 1,11% | - |
11.04.2024 | 35,20 | 36,55 | 35,20 | 35,90 | -0,69% | - |
10.04.2024 | 35,40 | 36,73 | 35,40 | 36,15 | -0,62% | - |
09.04.2024 | 35,95 | 37,23 | 35,95 | 36,38 | -1,09% | - |
08.04.2024 | 36,55 | 36,80 | 36,50 | 36,78 | 0,68% | - |
05.04.2024 | 36,20 | 37,03 | 36,20 | 36,53 | -1,35% | - |
04.04.2024 | 36,30 | 37,75 | 36,30 | 37,03 | -0,27% | - |
03.04.2024 | 35,95 | 37,13 | 35,95 | 37,13 | 0,95% | - |
02.04.2024 | 37,63 | 37,73 | 36,73 | 36,78 | -2,26% | - |
28.03.2024 | 36,75 | 37,65 | 36,75 | 37,63 | 0,00% | - |
27.03.2024 | 36,60 | 37,65 | 36,60 | 37,63 | 0,60% | - |
26.03.2024 | 36,65 | 37,45 | 36,65 | 37,40 | -0,13% | - |
25.03.2024 | 37,03 | 37,45 | 36,90 | 37,45 | 1,15% | - |
22.03.2024 | 36,15 | 37,55 | 36,15 | 37,03 | 0,14% | - |
21.03.2024 | 36,65 | 37,25 | 36,48 | 36,98 | 0,89% | - |
20.03.2024 | 36,73 | 36,75 | 36,30 | 36,65 | -0,20% | - |
19.03.2024 | 37,50 | 37,50 | 36,40 | 36,73 | -2,07% | - |
18.03.2024 | 36,60 | 37,68 | 36,60 | 37,50 | 0,20% | - |
15.03.2024 | 36,40 | 37,55 | 36,40 | 37,43 | 0,54% | - |
14.03.2024 | 37,35 | 37,53 | 37,08 | 37,23 | -0,33% | - |
13.03.2024 | 36,40 | 37,53 | 36,40 | 37,35 | 0,34% | - |
12.03.2024 | 36,00 | 37,65 | 36,00 | 37,23 | 1,15% | - |
11.03.2024 | 36,20 | 37,08 | 36,20 | 36,80 | -0,67% | - |
08.03.2024 | 36,75 | 37,85 | 36,75 | 37,05 | -1,66% | - |
07.03.2024 | 35,85 | 38,20 | 35,85 | 37,68 | 5,09% | 500,00 |
06.03.2024 | 35,73 | 35,93 | 35,25 | 35,85 | 0,35% | - |
05.03.2024 | 35,40 | 36,23 | 35,40 | 35,73 | -1,38% | - |
04.03.2024 | 36,00 | 36,33 | 35,78 | 36,23 | 0,76% | - |
01.03.2024 | 35,90 | 36,10 | 35,80 | 35,95 | 0,14% | - |
29.02.2024 | 35,90 | 35,98 | 35,53 | 35,90 | 0,00% | - |
28.02.2024 | 36,70 | 36,78 | 35,90 | 35,90 | -2,18% | - |
27.02.2024 | 36,60 | 36,70 | 36,08 | 36,70 | 0,27% | - |
26.02.2024 | 36,85 | 36,93 | 36,43 | 36,60 | -0,68% | - |
23.02.2024 | 36,05 | 37,60 | 36,05 | 36,85 | -0,14% | - |
22.02.2024 | 35,25 | 36,98 | 35,25 | 36,90 | 2,22% | - |
21.02.2024 | 36,13 | 36,15 | 35,78 | 36,10 | -0,07% | - |
20.02.2024 | 35,78 | 36,13 | 35,50 | 36,13 | 0,98% | - |
19.02.2024 | 35,75 | 35,80 | 35,43 | 35,78 | 0,07% | - |
16.02.2024 | 34,80 | 36,03 | 34,80 | 35,75 | 0,42% | - |
15.02.2024 | 35,85 | 36,10 | 35,58 | 35,60 | -0,70% | - |
14.02.2024 | 35,20 | 35,90 | 35,15 | 35,85 | 1,85% | - |
13.02.2024 | 35,78 | 35,88 | 35,10 | 35,20 | -1,61% | - |
12.02.2024 | 34,50 | 36,25 | 34,50 | 35,78 | 1,42% | - |
09.02.2024 | 35,50 | 36,30 | 35,28 | 35,28 | -2,82% | - |
08.02.2024 | 34,85 | 36,43 | 34,85 | 36,30 | 1,89% | - |
07.02.2024 | 36,00 | 36,13 | 35,63 | 35,63 | -1,04% | - |
06.02.2024 | 36,58 | 36,68 | 35,88 | 36,00 | -1,57% | - |
05.02.2024 | 36,20 | 37,23 | 36,20 | 36,58 | -1,22% | - |
02.02.2024 | 37,38 | 37,70 | 37,00 | 37,03 | -0,94% | - |
01.02.2024 | 37,83 | 37,83 | 37,13 | 37,38 | -1,19% | - |
31.01.2024 | 37,95 | 37,95 | 37,55 | 37,83 | -0,33% | - |
30.01.2024 | 36,75 | 38,25 | 36,75 | 37,95 | 0,73% | - |
29.01.2024 | 38,13 | 38,13 | 37,45 | 37,68 | -1,18% | 600,00 |
26.01.2024 | 37,08 | 38,40 | 37,08 | 38,13 | 2,83% | 186,00 |
25.01.2024 | 37,93 | 38,08 | 37,08 | 37,08 | -0,67% | - |
24.01.2024 | 37,73 | 38,38 | 37,33 | 37,33 | -1,06% | - |
23.01.2024 | 36,75 | 37,78 | 36,75 | 37,73 | 0,07% | - |
22.01.2024 | 36,05 | 37,70 | 36,05 | 37,70 | 2,17% | - |
19.01.2024 | 37,03 | 37,15 | 36,88 | 36,90 | -0,34% | - |
18.01.2024 | 37,10 | 37,10 | 36,85 | 37,03 | -0,20% | - |
17.01.2024 | 36,98 | 37,13 | 36,65 | 37,10 | 0,34% | - |
16.01.2024 | 37,50 | 37,63 | 36,78 | 36,98 | -1,40% | - |
15.01.2024 | 36,95 | 37,90 | 36,95 | 37,50 | -1,06% | - |
12.01.2024 | 37,35 | 38,13 | 37,35 | 37,90 | 1,47% | - |
11.01.2024 | 37,90 | 38,23 | 37,35 | 37,35 | -1,32% | - |
10.01.2024 | 37,00 | 38,03 | 37,00 | 37,85 | 0,00% | - |
09.01.2024 | 36,95 | 38,20 | 36,95 | 37,85 | -0,07% | - |
08.01.2024 | 37,15 | 37,93 | 37,15 | 37,88 | 1,95% | - |
05.01.2024 | 38,40 | 38,40 | 36,95 | 37,15 | -3,13% | - |
04.01.2024 | 37,05 | 38,35 | 37,05 | 38,35 | 1,25% | - |
03.01.2024 | 38,45 | 39,33 | 37,60 | 37,88 | -3,69% | - |
02.01.2024 | 38,80 | 39,95 | 38,80 | 39,33 | -1,19% | - |
29.12.2023 | 39,00 | 39,85 | 39,00 | 39,80 | -0,13% | - |
28.12.2023 | 39,83 | 39,88 | 39,63 | 39,85 | 0,06% | - |