35,125€
-1,68%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 36,23 | 36,45 | 35,70 | 35,73 | -1,65% | - |
| 05.12.2025 | 36,78 | 36,83 | 36,28 | 36,33 | -0,95% | - |
| 04.12.2025 | 36,75 | 36,75 | 36,45 | 36,68 | 2,23% | - |
| 03.12.2025 | 35,83 | 35,88 | 35,83 | 35,88 | 0,21% | - |
| 02.12.2025 | 35,93 | 36,15 | 35,63 | 35,80 | -0,35% | - |
| 01.12.2025 | 35,65 | 35,95 | 35,08 | 35,93 | 0,49% | - |
| 28.11.2025 | 35,10 | 35,78 | 35,08 | 35,75 | 1,78% | - |
| 27.11.2025 | 34,80 | 35,15 | 34,80 | 35,13 | 0,57% | 2,00 |
| 26.11.2025 | 35,50 | 35,55 | 34,88 | 34,93 | -1,13% | - |
| 25.11.2025 | 35,03 | 35,38 | 34,80 | 35,33 | 0,93% | - |
| 24.11.2025 | 34,73 | 35,10 | 34,48 | 35,00 | 2,87% | - |
| 21.11.2025 | 34,13 | 34,13 | 34,03 | 34,03 | -0,07% | - |
| 20.11.2025 | 34,93 | 35,10 | 34,03 | 34,05 | -1,59% | - |
| 19.11.2025 | 34,68 | 34,80 | 34,28 | 34,60 | -0,65% | - |
| 18.11.2025 | 35,03 | 35,45 | 34,68 | 34,83 | -1,62% | 259,00 |
| 17.11.2025 | 35,68 | 36,05 | 35,35 | 35,40 | -0,28% | - |
| 14.11.2025 | 35,60 | 35,60 | 35,45 | 35,50 | 0,00% | - |
| 13.11.2025 | 35,80 | 35,85 | 35,45 | 35,50 | -0,63% | - |
| 12.11.2025 | 35,90 | 35,95 | 35,38 | 35,73 | -0,35% | 10,00 |
| 11.11.2025 | 35,85 | 36,10 | 35,68 | 35,85 | -0,07% | 56,00 |
| 10.11.2025 | 35,85 | 35,95 | 35,53 | 35,88 | 1,49% | 444,00 |
| 07.11.2025 | 35,40 | 35,55 | 35,13 | 35,35 | -0,07% | - |
| 06.11.2025 | 35,78 | 36,08 | 35,30 | 35,38 | -1,19% | - |
| 05.11.2025 | 36,05 | 36,08 | 35,73 | 35,80 | -1,31% | - |
| 04.11.2025 | 36,33 | 36,38 | 36,05 | 36,28 | -2,62% | 21,00 |
| 03.11.2025 | 36,73 | 37,28 | 36,73 | 37,25 | 1,57% | 494,00 |
| 31.10.2025 | 36,95 | 37,30 | 36,58 | 36,68 | -0,81% | - |
| 30.10.2025 | 36,68 | 37,88 | 36,60 | 36,98 | 0,82% | - |
| 29.10.2025 | 36,88 | 37,25 | 36,55 | 36,68 | -0,54% | - |
| 28.10.2025 | 37,30 | 37,35 | 36,83 | 36,88 | -1,40% | - |
| 27.10.2025 | 38,65 | 38,80 | 37,35 | 37,40 | -2,73% | - |
| 24.10.2025 | 38,15 | 39,48 | 38,10 | 38,45 | 1,99% | - |
| 23.10.2025 | 37,70 | 37,73 | 37,65 | 37,70 | 0,60% | - |
| 22.10.2025 | 37,68 | 37,93 | 37,43 | 37,48 | -0,07% | - |
| 21.10.2025 | 37,60 | 37,60 | 37,40 | 37,50 | -0,33% | - |
| 20.10.2025 | 36,75 | 37,65 | 36,50 | 37,63 | 2,94% | - |
| 17.10.2025 | 36,10 | 36,65 | 35,63 | 36,55 | 0,27% | - |
| 16.10.2025 | 36,30 | 36,98 | 36,28 | 36,45 | 0,69% | 10,00 |
| 15.10.2025 | 35,98 | 36,60 | 35,83 | 36,20 | 0,77% | - |
| 14.10.2025 | 35,98 | 36,23 | 35,48 | 35,93 | -0,69% | - |
| 13.10.2025 | 37,03 | 37,33 | 36,13 | 36,18 | -1,50% | - |
| 10.10.2025 | 36,68 | 37,13 | 36,63 | 36,73 | 0,34% | - |
| 09.10.2025 | 36,53 | 36,80 | 36,35 | 36,60 | 0,41% | 1,00 |
| 08.10.2025 | 36,15 | 36,63 | 36,10 | 36,45 | 0,83% | 217,00 |
| 07.10.2025 | 36,20 | 36,40 | 36,10 | 36,15 | -0,48% | - |
| 06.10.2025 | 36,38 | 36,43 | 35,65 | 36,33 | -0,14% | - |
| 03.10.2025 | 36,48 | 36,85 | 36,33 | 36,38 | 1,46% | - |
| 01.10.2025 | 35,83 | 36,05 | 35,60 | 35,85 | 0,07% | 84,00 |
| 30.09.2025 | 35,73 | 35,85 | 35,70 | 35,83 | 0,14% | - |
| 29.09.2025 | 35,65 | 35,83 | 35,28 | 35,78 | 0,77% | 116,00 |
| 26.09.2025 | 35,60 | 35,73 | 35,33 | 35,50 | 0,64% | 40,00 |
| 25.09.2025 | 35,38 | 35,43 | 35,28 | 35,28 | -0,14% | - |
| 24.09.2025 | 35,23 | 35,38 | 35,20 | 35,33 | 0,21% | 10,00 |
| 23.09.2025 | 35,35 | 35,55 | 35,23 | 35,25 | -0,14% | 158,00 |
| 22.09.2025 | 35,65 | 35,83 | 35,20 | 35,30 | -0,98% | - |
| 19.09.2025 | 35,80 | 36,03 | 35,58 | 35,65 | -0,35% | - |
| 18.09.2025 | 35,40 | 36,28 | 35,35 | 35,78 | -0,07% | - |
| 17.09.2025 | 35,80 | 35,83 | 35,78 | 35,80 | 0,07% | - |
| 16.09.2025 | 36,53 | 36,55 | 35,70 | 35,78 | -3,11% | 338,00 |
| 15.09.2025 | 35,83 | 37,13 | 35,83 | 36,93 | 7,57% | 528,00 |
| 12.09.2025 | 35,08 | 35,18 | 34,30 | 34,33 | -2,56% | - |
| 11.09.2025 | 34,60 | 35,23 | 34,58 | 35,23 | 1,00% | - |
| 10.09.2025 | 34,60 | 35,08 | 34,58 | 34,88 | 0,50% | - |
| 09.09.2025 | 35,05 | 35,30 | 34,58 | 34,70 | 0,29% | 25,00 |
| 08.09.2025 | 34,25 | 35,13 | 34,20 | 34,60 | 2,06% | 53,00 |
| 05.09.2025 | 34,40 | 34,48 | 33,80 | 33,90 | -1,38% | - |
| 04.09.2025 | 34,33 | 34,63 | 34,25 | 34,38 | 0,07% | - |
| 03.09.2025 | 34,20 | 34,50 | 33,93 | 34,35 | 0,22% | 29,00 |
| 02.09.2025 | 34,75 | 34,85 | 34,03 | 34,28 | -1,72% | - |
| 01.09.2025 | 35,43 | 35,73 | 34,83 | 34,88 | -1,34% | - |
| 29.08.2025 | 35,15 | 35,75 | 35,10 | 35,35 | 0,35% | 195,00 |
| 28.08.2025 | 35,10 | 35,60 | 35,00 | 35,23 | 0,57% | 1,00 |
| 27.08.2025 | 35,00 | 35,05 | 34,80 | 35,03 | 0,14% | 14,00 |
| 26.08.2025 | 36,20 | 36,23 | 34,68 | 34,98 | -3,65% | - |
| 25.08.2025 | 36,50 | 37,08 | 36,28 | 36,30 | -0,62% | 55,00 |
| 22.08.2025 | 36,55 | 36,68 | 36,30 | 36,53 | -0,27% | - |
| 21.08.2025 | 36,50 | 36,98 | 36,35 | 36,63 | 0,14% | 140,00 |
| 20.08.2025 | 36,20 | 36,58 | 36,15 | 36,58 | 0,83% | - |
| 19.08.2025 | 36,60 | 36,90 | 36,23 | 36,28 | -0,96% | - |
| 18.08.2025 | 36,75 | 36,75 | 36,50 | 36,63 | -0,14% | - |
| 15.08.2025 | 36,85 | 36,95 | 36,58 | 36,68 | -0,41% | - |
| 14.08.2025 | 37,00 | 37,15 | 36,70 | 36,83 | -1,01% | - |
| 13.08.2025 | 37,08 | 37,40 | 36,90 | 37,20 | 0,34% | - |
| 12.08.2025 | 37,80 | 37,85 | 36,93 | 37,08 | -1,59% | - |
| 11.08.2025 | 37,53 | 37,95 | 37,48 | 37,68 | 0,53% | 140,00 |
| 08.08.2025 | 37,38 | 37,80 | 37,30 | 37,48 | 0,27% | - |
| 07.08.2025 | 35,88 | 37,43 | 35,75 | 37,38 | 4,55% | - |
| 06.08.2025 | 36,48 | 36,53 | 35,70 | 35,75 | -1,72% | - |
| 05.08.2025 | 36,43 | 36,68 | 36,28 | 36,38 | 0,14% | 195,00 |
| 04.08.2025 | 36,48 | 36,73 | 36,33 | 36,33 | 0,28% | 3,00 |
| 01.08.2025 | 36,18 | 36,40 | 35,70 | 36,23 | -0,14% | 30,00 |
| 31.07.2025 | 36,73 | 37,05 | 36,20 | 36,28 | -1,16% | 83,00 |
| 30.07.2025 | 37,40 | 37,40 | 36,55 | 36,70 | -1,67% | - |
| 29.07.2025 | 37,75 | 38,15 | 37,28 | 37,33 | -0,80% | - |
| 28.07.2025 | 39,65 | 39,73 | 37,53 | 37,63 | -4,26% | - |
| 25.07.2025 | 38,48 | 39,65 | 38,35 | 39,30 | 2,08% | 301,00 |
| 24.07.2025 | 37,80 | 38,58 | 37,03 | 38,50 | 1,78% | - |
| 23.07.2025 | 37,55 | 37,83 | 37,15 | 37,83 | 1,75% | 25,00 |
| 22.07.2025 | 37,00 | 37,38 | 36,73 | 37,18 | 0,27% | - |
| 21.07.2025 | 37,78 | 37,88 | 37,05 | 37,08 | -1,72% | 88,00 |