35,000€
0,29%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 35,83 | 36,63 | 35,75 | 36,45 | 1,89% | - |
| 03.10.2024 | 36,45 | 36,88 | 35,70 | 35,78 | -2,32% | 3,00 |
| 02.10.2024 | 36,03 | 36,70 | 35,63 | 36,63 | 1,67% | - |
| 01.10.2024 | 36,75 | 36,83 | 35,73 | 36,03 | -1,97% | - |
| 30.09.2024 | 36,95 | 37,15 | 36,35 | 36,75 | -0,27% | - |
| 27.09.2024 | 37,98 | 38,03 | 36,80 | 36,85 | -3,03% | - |
| 26.09.2024 | 37,43 | 38,23 | 37,28 | 38,00 | 2,56% | - |
| 25.09.2024 | 36,65 | 37,15 | 35,88 | 37,05 | 0,61% | - |
| 24.09.2024 | 38,55 | 39,03 | 36,78 | 36,83 | -4,10% | 286,00 |
| 23.09.2024 | 38,43 | 38,50 | 38,08 | 38,40 | 0,26% | - |
| 20.09.2024 | 38,03 | 39,15 | 37,58 | 38,30 | 0,46% | - |
| 19.09.2024 | 38,00 | 38,55 | 37,70 | 38,13 | 0,99% | - |
| 18.09.2024 | 38,75 | 38,80 | 37,15 | 37,75 | -2,52% | - |
| 17.09.2024 | 37,65 | 38,83 | 36,98 | 38,73 | 2,79% | - |
| 16.09.2024 | 36,18 | 37,78 | 35,85 | 37,68 | 4,29% | 35,00 |
| 13.09.2024 | 32,98 | 36,38 | 32,93 | 36,13 | 9,47% | 35,00 |
| 12.09.2024 | 31,83 | 33,05 | 31,78 | 33,00 | 3,77% | - |
| 11.09.2024 | 30,75 | 31,83 | 30,75 | 31,80 | 3,16% | - |
| 10.09.2024 | 29,98 | 30,83 | 29,93 | 30,83 | 2,32% | - |
| 09.09.2024 | 30,40 | 30,65 | 30,03 | 30,13 | -0,50% | - |
| 06.09.2024 | 30,78 | 30,93 | 30,28 | 30,28 | -1,70% | - |
| 05.09.2024 | 30,70 | 31,10 | 30,65 | 30,80 | 0,08% | - |
| 04.09.2024 | 30,58 | 30,98 | 30,53 | 30,78 | -0,08% | - |
| 03.09.2024 | 32,35 | 32,40 | 30,75 | 30,80 | -4,86% | - |
| 02.09.2024 | 32,28 | 32,80 | 32,25 | 32,38 | 0,08% | - |
| 30.08.2024 | 31,48 | 32,35 | 31,43 | 32,35 | 3,03% | - |
| 29.08.2024 | 31,20 | 31,65 | 31,20 | 31,40 | 0,56% | - |
| 28.08.2024 | 31,15 | 31,25 | 30,80 | 31,23 | 0,24% | - |
| 27.08.2024 | 31,25 | 31,43 | 30,93 | 31,15 | -0,16% | - |
| 26.08.2024 | 31,25 | 31,30 | 30,98 | 31,20 | -0,40% | - |
| 23.08.2024 | 31,35 | 31,40 | 30,98 | 31,33 | 0,32% | - |
| 22.08.2024 | 31,70 | 31,73 | 31,20 | 31,23 | -1,58% | - |
| 21.08.2024 | 31,73 | 31,93 | 31,60 | 31,73 | 0,24% | - |
| 20.08.2024 | 32,10 | 32,18 | 31,58 | 31,65 | -1,40% | - |
| 19.08.2024 | 31,95 | 32,23 | 31,88 | 32,10 | 0,47% | - |
| 16.08.2024 | 32,05 | 32,15 | 31,80 | 31,95 | -0,23% | - |
| 15.08.2024 | 32,10 | 32,23 | 32,00 | 32,03 | 0,00% | - |
| 14.08.2024 | 32,08 | 32,43 | 31,00 | 32,03 | 0,08% | - |
| 13.08.2024 | 32,43 | 32,48 | 31,85 | 32,00 | -0,93% | - |
| 12.08.2024 | 32,68 | 32,68 | 32,23 | 32,30 | -0,92% | - |
| 09.08.2024 | 32,48 | 32,63 | 32,15 | 32,60 | 0,31% | - |
| 08.08.2024 | 32,43 | 32,70 | 32,18 | 32,50 | 0,46% | - |
| 07.08.2024 | 32,48 | 32,75 | 32,13 | 32,35 | 0,47% | 5,00 |
| 06.08.2024 | 32,63 | 32,80 | 32,10 | 32,20 | -0,31% | - |
| 05.08.2024 | 32,53 | 33,08 | 32,10 | 32,30 | -3,58% | - |
| 02.08.2024 | 33,28 | 33,95 | 33,13 | 33,50 | -0,15% | - |
| 01.08.2024 | 34,33 | 34,33 | 33,45 | 33,55 | -2,04% | - |
| 31.07.2024 | 35,03 | 35,18 | 34,20 | 34,25 | -1,44% | 9,00 |
| 30.07.2024 | 33,93 | 34,95 | 33,83 | 34,75 | 2,43% | - |
| 29.07.2024 | 34,23 | 34,23 | 33,80 | 33,93 | -0,51% | - |
| 26.07.2024 | 33,48 | 34,33 | 33,48 | 34,10 | 1,94% | - |
| 25.07.2024 | 33,23 | 33,65 | 32,95 | 33,45 | 0,53% | - |
| 24.07.2024 | 33,58 | 33,68 | 33,28 | 33,28 | -1,11% | - |
| 23.07.2024 | 34,08 | 34,23 | 33,58 | 33,65 | -1,39% | - |
| 22.07.2024 | 33,70 | 34,15 | 33,58 | 34,13 | 1,49% | - |
| 19.07.2024 | 33,28 | 34,15 | 33,18 | 33,63 | 1,51% | 35,00 |
| 18.07.2024 | 33,20 | 33,55 | 33,03 | 33,13 | 0,00% | - |
| 17.07.2024 | 32,93 | 33,48 | 32,83 | 33,13 | 0,08% | - |
| 16.07.2024 | 33,18 | 33,28 | 32,88 | 33,10 | -0,30% | 1,00 |
| 15.07.2024 | 33,70 | 33,83 | 33,18 | 33,20 | -1,19% | 12,00 |
| 12.07.2024 | 33,93 | 34,03 | 33,48 | 33,60 | -0,74% | - |
| 11.07.2024 | 33,88 | 34,03 | 33,78 | 33,85 | -0,15% | - |
| 10.07.2024 | 34,28 | 34,38 | 33,78 | 33,90 | -1,17% | - |
| 09.07.2024 | 34,98 | 34,98 | 33,90 | 34,30 | -1,86% | - |
| 08.07.2024 | 34,78 | 35,33 | 34,30 | 34,95 | 0,22% | 325,00 |
| 05.07.2024 | 35,03 | 35,20 | 34,48 | 34,88 | -0,36% | - |
| 04.07.2024 | 34,03 | 35,05 | 33,95 | 35,00 | 2,79% | 15,00 |
| 03.07.2024 | 33,40 | 34,05 | 33,30 | 34,05 | 2,18% | - |
| 02.07.2024 | 33,68 | 33,68 | 33,10 | 33,33 | -1,26% | - |
| 01.07.2024 | 32,15 | 34,30 | 32,10 | 33,75 | 6,55% | - |
| 28.06.2024 | 32,88 | 32,98 | 31,55 | 31,68 | -3,50% | - |
| 27.06.2024 | 33,48 | 33,83 | 32,75 | 32,83 | -1,87% | - |
| 26.06.2024 | 33,78 | 33,88 | 33,03 | 33,45 | -0,52% | - |
| 25.06.2024 | 34,08 | 34,08 | 33,43 | 33,63 | -1,25% | - |
| 24.06.2024 | 33,48 | 34,15 | 32,95 | 34,05 | 1,79% | - |
| 21.06.2024 | 34,35 | 34,35 | 33,18 | 33,45 | -2,55% | - |
| 20.06.2024 | 34,03 | 34,38 | 33,78 | 34,33 | 1,18% | - |
| 19.06.2024 | 34,38 | 34,80 | 33,88 | 33,93 | -1,24% | - |