33,175€
0,30%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,83 | 33,55 | 32,73 | 33,20 | 0,38% | 1.005,00 |
| 27.02.2025 | 33,88 | 33,88 | 33,03 | 33,08 | -2,00% | - |
| 26.02.2025 | 34,23 | 34,28 | 33,63 | 33,75 | -1,03% | 30,00 |
| 25.02.2025 | 33,68 | 34,35 | 33,63 | 34,10 | 1,41% | 59,00 |
| 24.02.2025 | 33,93 | 34,33 | 33,58 | 33,63 | 0,07% | - |
| 21.02.2025 | 33,45 | 34,13 | 33,40 | 33,60 | 0,52% | 4,00 |
| 20.02.2025 | 34,25 | 34,33 | 33,28 | 33,43 | -2,27% | - |
| 19.02.2025 | 34,18 | 34,48 | 34,08 | 34,20 | 0,07% | - |
| 18.02.2025 | 35,03 | 35,08 | 34,15 | 34,18 | -2,43% | 44,00 |
| 17.02.2025 | 34,90 | 35,45 | 34,90 | 35,03 | 0,43% | 2,00 |
| 14.02.2025 | 34,73 | 35,25 | 34,68 | 34,88 | 0,65% | 236,00 |
| 13.02.2025 | 35,50 | 35,60 | 34,55 | 34,65 | -2,19% | - |
| 12.02.2025 | 34,85 | 35,45 | 34,78 | 35,43 | 1,80% | - |
| 11.02.2025 | 34,93 | 34,98 | 34,70 | 34,80 | -0,50% | 94,00 |
| 10.02.2025 | 34,78 | 34,98 | 34,75 | 34,98 | 0,94% | - |
| 07.02.2025 | 34,98 | 35,13 | 34,65 | 34,65 | -0,72% | - |
| 06.02.2025 | 34,68 | 35,18 | 34,43 | 34,90 | 0,72% | - |
| 05.02.2025 | 34,53 | 34,93 | 34,40 | 34,65 | 0,00% | - |
| 04.02.2025 | 34,83 | 34,93 | 34,58 | 34,65 | -0,29% | - |
| 03.02.2025 | 34,23 | 35,00 | 34,18 | 34,75 | -0,71% | - |
| 31.01.2025 | 34,68 | 35,53 | 34,35 | 35,00 | 0,86% | - |
| 30.01.2025 | 34,40 | 34,95 | 34,28 | 34,70 | 1,31% | - |
| 29.01.2025 | 34,73 | 34,73 | 34,18 | 34,25 | -0,58% | - |
| 28.01.2025 | 34,40 | 34,80 | 34,23 | 34,45 | -0,22% | - |
| 27.01.2025 | 34,85 | 35,03 | 34,38 | 34,53 | -1,36% | 13,00 |
| 24.01.2025 | 34,43 | 35,63 | 34,40 | 35,00 | 1,74% | 10,00 |
| 23.01.2025 | 33,43 | 34,43 | 32,98 | 34,40 | 2,92% | 35,00 |
| 22.01.2025 | 33,45 | 33,83 | 33,13 | 33,43 | -0,15% | - |
| 21.01.2025 | 33,93 | 33,98 | 33,35 | 33,48 | -1,54% | - |
| 20.01.2025 | 33,60 | 34,13 | 33,58 | 34,00 | 1,27% | - |
| 17.01.2025 | 34,05 | 34,10 | 33,55 | 33,58 | -1,18% | 10,00 |
| 16.01.2025 | 35,18 | 35,38 | 33,75 | 33,98 | -2,79% | 6,00 |
| 15.01.2025 | 34,85 | 35,28 | 34,85 | 34,95 | 0,14% | - |
| 14.01.2025 | 35,55 | 35,65 | 34,75 | 34,90 | -1,69% | 4,00 |
| 13.01.2025 | 35,65 | 35,65 | 35,00 | 35,50 | -0,91% | - |
| 10.01.2025 | 35,78 | 36,30 | 35,43 | 35,83 | -0,07% | 1,00 |
| 09.01.2025 | 35,58 | 36,18 | 35,43 | 35,85 | 0,56% | - |
| 08.01.2025 | 35,83 | 35,90 | 35,15 | 35,65 | -0,42% | - |
| 07.01.2025 | 36,18 | 36,65 | 35,73 | 35,80 | -1,10% | - |
| 06.01.2025 | 35,93 | 36,75 | 35,78 | 36,20 | 1,12% | 91,00 |
| 03.01.2025 | 36,28 | 36,65 | 35,58 | 35,80 | -1,10% | - |
| 02.01.2025 | 35,78 | 36,70 | 35,73 | 36,20 | 2,62% | - |
| 30.12.2024 | 35,23 | 36,05 | 35,10 | 35,28 | -0,07% | 29,00 |
| 27.12.2024 | 34,75 | 35,70 | 34,25 | 35,30 | 0,86% | 10,00 |
| 23.12.2024 | 34,43 | 35,23 | 34,33 | 35,00 | 1,74% | 3,00 |
| 20.12.2024 | 35,28 | 35,43 | 33,60 | 34,40 | -2,96% | 10,00 |
| 19.12.2024 | 35,08 | 35,65 | 35,03 | 35,45 | 0,93% | - |
| 18.12.2024 | 35,33 | 36,05 | 35,05 | 35,13 | -0,50% | - |
| 17.12.2024 | 35,68 | 35,68 | 35,10 | 35,30 | -1,26% | - |
| 16.12.2024 | 35,88 | 35,90 | 35,25 | 35,75 | -0,42% | - |
| 13.12.2024 | 35,13 | 36,25 | 35,13 | 35,90 | 2,35% | 113,00 |
| 12.12.2024 | 35,18 | 35,23 | 34,70 | 35,08 | -0,21% | 6,00 |
| 11.12.2024 | 35,93 | 35,98 | 35,05 | 35,15 | -2,09% | 10,00 |
| 10.12.2024 | 36,08 | 36,28 | 35,75 | 35,90 | -0,69% | - |
| 09.12.2024 | 35,95 | 36,38 | 35,83 | 36,15 | 0,42% | 6,00 |
| 06.12.2024 | 35,25 | 36,18 | 35,20 | 36,00 | 2,06% | - |
| 05.12.2024 | 35,45 | 35,73 | 35,28 | 35,28 | -0,63% | 1,00 |
| 04.12.2024 | 35,18 | 36,48 | 35,08 | 35,50 | 0,92% | - |
| 03.12.2024 | 35,03 | 35,43 | 34,98 | 35,18 | 0,36% | - |
| 02.12.2024 | 35,68 | 35,88 | 35,00 | 35,05 | -2,44% | - |
| 29.11.2024 | 35,33 | 36,00 | 35,20 | 35,93 | 1,41% | 15,00 |
| 28.11.2024 | 34,88 | 35,45 | 34,58 | 35,43 | 1,94% | - |
| 27.11.2024 | 35,45 | 35,73 | 34,65 | 34,75 | -2,04% | - |
| 26.11.2024 | 35,58 | 35,78 | 34,98 | 35,48 | -0,70% | - |
| 25.11.2024 | 35,83 | 36,05 | 35,65 | 35,73 | 0,07% | - |
| 22.11.2024 | 35,70 | 35,90 | 35,43 | 35,70 | -0,14% | - |
| 21.11.2024 | 35,75 | 35,85 | 35,40 | 35,75 | 0,00% | - |
| 20.11.2024 | 36,33 | 36,50 | 35,58 | 35,75 | -0,97% | 6,00 |
| 19.11.2024 | 36,73 | 36,83 | 35,83 | 36,10 | -1,37% | - |
| 18.11.2024 | 36,58 | 36,83 | 36,45 | 36,60 | 0,27% | - |
| 15.11.2024 | 36,53 | 36,70 | 35,90 | 36,50 | -0,41% | - |
| 14.11.2024 | 35,95 | 36,95 | 35,95 | 36,65 | 1,59% | - |
| 13.11.2024 | 35,83 | 36,15 | 35,78 | 36,08 | 0,07% | - |
| 12.11.2024 | 35,23 | 36,05 | 35,23 | 36,05 | 1,41% | 230,00 |
| 11.11.2024 | 35,55 | 35,80 | 35,45 | 35,55 | 0,14% | - |
| 08.11.2024 | 35,63 | 36,05 | 35,35 | 35,50 | -0,28% | - |
| 07.11.2024 | 35,43 | 35,65 | 35,28 | 35,60 | 0,71% | - |
| 06.11.2024 | 35,08 | 35,95 | 34,98 | 35,35 | 1,00% | - |
| 05.11.2024 | 35,03 | 35,20 | 34,95 | 35,00 | 0,29% | - |
| 04.11.2024 | 34,63 | 35,33 | 34,53 | 34,90 | 1,16% | - |
| 01.11.2024 | 35,68 | 35,83 | 34,50 | 34,50 | -3,50% | - |
| 31.10.2024 | 35,48 | 36,05 | 35,38 | 35,75 | 0,21% | - |
| 30.10.2024 | 35,93 | 36,00 | 35,63 | 35,68 | -0,90% | - |
| 29.10.2024 | 36,23 | 36,38 | 35,88 | 36,00 | -0,55% | - |
| 28.10.2024 | 36,83 | 37,15 | 35,98 | 36,20 | -1,09% | - |
| 25.10.2024 | 36,45 | 36,85 | 35,55 | 36,60 | 0,34% | - |
| 24.10.2024 | 36,03 | 36,53 | 35,80 | 36,48 | 1,46% | - |
| 23.10.2024 | 36,68 | 36,73 | 35,83 | 35,95 | -1,91% | - |
| 22.10.2024 | 36,90 | 36,90 | 36,53 | 36,65 | -0,74% | - |
| 21.10.2024 | 36,53 | 37,13 | 36,43 | 36,93 | 0,89% | - |
| 18.10.2024 | 36,73 | 37,00 | 36,58 | 36,60 | -0,27% | - |
| 17.10.2024 | 36,55 | 36,88 | 36,55 | 36,70 | 0,20% | - |
| 16.10.2024 | 35,88 | 36,65 | 35,78 | 36,63 | 1,88% | - |
| 15.10.2024 | 36,23 | 36,75 | 35,83 | 35,95 | -0,83% | - |
| 14.10.2024 | 36,10 | 36,30 | 35,85 | 36,25 | 0,35% | 10,00 |
| 11.10.2024 | 35,23 | 36,15 | 35,18 | 36,13 | 2,48% | - |
| 10.10.2024 | 35,93 | 35,98 | 35,15 | 35,25 | -2,29% | 16,00 |
| 09.10.2024 | 35,80 | 36,28 | 35,73 | 36,08 | 0,49% | - |
| 08.10.2024 | 35,85 | 36,25 | 35,68 | 35,90 | -0,69% | - |
| 07.10.2024 | 36,33 | 36,43 | 35,90 | 36,15 | -0,82% | - |