35,900€
4,82%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,33 | 36,20 | 34,33 | 35,98 | 5,04% | 3,00 |
| 05.06.2025 | 34,93 | 35,05 | 34,15 | 34,25 | -2,21% | - |
| 04.06.2025 | 35,60 | 36,13 | 34,95 | 35,03 | -1,62% | - |
| 03.06.2025 | 34,98 | 36,35 | 34,98 | 35,60 | 1,50% | 300,00 |
| 02.06.2025 | 33,78 | 35,13 | 33,78 | 35,08 | 3,16% | 135,00 |
| 30.05.2025 | 33,83 | 34,05 | 33,68 | 34,00 | 0,67% | - |
| 29.05.2025 | 33,73 | 34,13 | 33,35 | 33,78 | 1,20% | - |
| 28.05.2025 | 33,43 | 34,05 | 33,33 | 33,38 | -0,52% | 2,00 |
| 27.05.2025 | 33,25 | 33,83 | 33,25 | 33,55 | 0,83% | - |
| 26.05.2025 | 33,15 | 33,60 | 32,15 | 33,28 | 1,76% | 84,00 |
| 23.05.2025 | 33,25 | 33,43 | 32,50 | 32,70 | -1,88% | - |
| 22.05.2025 | 33,08 | 33,60 | 33,03 | 33,33 | 0,91% | - |
| 21.05.2025 | 32,75 | 33,30 | 32,43 | 33,03 | 0,46% | 25,00 |
| 20.05.2025 | 32,93 | 33,20 | 32,80 | 32,88 | -0,45% | 100,00 |
| 19.05.2025 | 33,23 | 33,38 | 32,75 | 33,03 | -0,97% | - |
| 16.05.2025 | 32,20 | 33,35 | 32,18 | 33,35 | 3,65% | 106,00 |
| 15.05.2025 | 31,98 | 32,23 | 31,88 | 32,18 | 0,47% | - |
| 14.05.2025 | 32,30 | 32,45 | 31,98 | 32,03 | -0,70% | 20,00 |
| 13.05.2025 | 31,45 | 32,35 | 31,35 | 32,25 | 2,30% | 6,00 |
| 12.05.2025 | 31,45 | 31,53 | 30,93 | 31,53 | 1,61% | 201,00 |
| 09.05.2025 | 31,45 | 31,45 | 30,95 | 31,03 | -0,96% | - |
| 08.05.2025 | 31,78 | 31,83 | 31,30 | 31,33 | -1,18% | 13,00 |
| 07.05.2025 | 32,08 | 32,18 | 31,20 | 31,70 | -0,94% | - |
| 06.05.2025 | 32,33 | 32,38 | 31,93 | 32,00 | -1,01% | - |
| 05.05.2025 | 32,43 | 32,48 | 32,00 | 32,33 | -0,54% | 423,00 |
| 02.05.2025 | 31,33 | 32,55 | 31,28 | 32,50 | 3,50% | 90,00 |
| 30.04.2025 | 31,43 | 31,70 | 31,10 | 31,40 | -6,48% | 20,00 |
| 29.04.2025 | 33,10 | 34,03 | 33,10 | 33,58 | 1,28% | 30,00 |
| 28.04.2025 | 33,00 | 33,48 | 32,80 | 33,15 | -0,30% | 5,00 |
| 25.04.2025 | 32,33 | 33,60 | 31,95 | 33,25 | 3,02% | - |
| 24.04.2025 | 32,10 | 32,30 | 31,63 | 32,28 | 0,39% | - |
| 23.04.2025 | 32,75 | 32,75 | 32,00 | 32,15 | -0,69% | - |
| 22.04.2025 | 32,40 | 32,65 | 32,13 | 32,38 | -0,38% | 336,00 |
| 17.04.2025 | 32,53 | 33,23 | 32,25 | 32,50 | 1,09% | - |
| 16.04.2025 | 31,98 | 32,75 | 31,93 | 32,15 | -0,85% | - |
| 15.04.2025 | 31,30 | 32,60 | 30,85 | 32,43 | 2,85% | 1,00 |
| 14.04.2025 | 31,85 | 32,00 | 31,20 | 31,53 | -0,79% | - |
| 11.04.2025 | 31,10 | 31,95 | 30,55 | 31,78 | 2,91% | 1,00 |
| 10.04.2025 | 32,10 | 32,15 | 30,08 | 30,88 | -4,49% | - |
| 09.04.2025 | 29,28 | 32,60 | 29,18 | 32,33 | 9,76% | 469,00 |
| 08.04.2025 | 29,80 | 30,58 | 29,03 | 29,45 | 1,12% | 40,00 |
| 07.04.2025 | 28,23 | 30,15 | 27,68 | 29,13 | 0,26% | - |
| 04.04.2025 | 29,83 | 29,90 | 28,90 | 29,05 | -2,60% | - |
| 03.04.2025 | 30,00 | 30,45 | 29,80 | 29,83 | -2,61% | - |
| 02.04.2025 | 30,80 | 30,90 | 30,45 | 30,63 | -0,73% | - |
| 01.04.2025 | 30,85 | 31,10 | 30,55 | 30,85 | 0,00% | 80,00 |
| 31.03.2025 | 31,15 | 31,30 | 30,60 | 30,85 | -1,75% | 234,00 |
| 28.03.2025 | 32,00 | 32,13 | 31,38 | 31,40 | -2,33% | - |
| 27.03.2025 | 32,68 | 32,83 | 32,05 | 32,15 | -2,06% | - |
| 26.03.2025 | 32,78 | 33,08 | 32,43 | 32,83 | 0,08% | 35,00 |
| 25.03.2025 | 32,28 | 32,80 | 32,13 | 32,80 | 1,55% | - |
| 24.03.2025 | 32,58 | 32,85 | 32,20 | 32,30 | 0,00% | - |
| 21.03.2025 | 32,53 | 32,53 | 31,70 | 32,30 | -0,77% | 102,00 |
| 20.03.2025 | 32,70 | 33,03 | 31,73 | 32,55 | -0,46% | 35,00 |
| 19.03.2025 | 32,15 | 33,10 | 31,78 | 32,70 | 1,79% | - |
| 18.03.2025 | 32,33 | 32,48 | 31,95 | 32,13 | -0,54% | 1,00 |
| 17.03.2025 | 31,73 | 32,65 | 31,73 | 32,30 | 1,33% | 181,00 |
| 14.03.2025 | 31,63 | 32,10 | 31,48 | 31,88 | 1,27% | 4,00 |
| 13.03.2025 | 32,43 | 32,48 | 31,20 | 31,48 | -3,00% | 943,00 |
| 12.03.2025 | 33,30 | 33,43 | 32,30 | 32,45 | -2,04% | - |
| 11.03.2025 | 33,15 | 33,55 | 32,73 | 33,13 | 0,53% | - |
| 10.03.2025 | 33,88 | 33,88 | 32,55 | 32,95 | -2,95% | - |
| 07.03.2025 | 33,23 | 33,95 | 32,85 | 33,95 | 2,11% | 179,00 |
| 06.03.2025 | 33,63 | 33,63 | 32,90 | 33,25 | -0,60% | 25,00 |
| 05.03.2025 | 33,33 | 33,78 | 32,85 | 33,45 | 1,21% | 4,00 |
| 04.03.2025 | 33,45 | 33,73 | 32,73 | 33,05 | -1,20% | - |
| 03.03.2025 | 33,30 | 34,13 | 33,20 | 33,45 | 0,75% | 1,00 |
| 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% | - |