34,375€
0,07%
Echtzeit-Aktienkurs SWORD GROUP SE EO 1
Bid:
Ask:
Aktienkurse zur SWORD GROUP SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 37,63 | 37,98 | 37,43 | 37,73 | 0,67% | - |
| 17.07.2025 | 37,48 | 37,53 | 37,05 | 37,48 | 0,33% | - |
| 16.07.2025 | 37,20 | 37,40 | 36,95 | 37,35 | 0,20% | 70,00 |
| 15.07.2025 | 37,60 | 37,63 | 37,25 | 37,28 | -0,53% | 1,00 |
| 14.07.2025 | 37,35 | 37,65 | 37,28 | 37,48 | -0,46% | - |
| 11.07.2025 | 37,70 | 37,75 | 37,43 | 37,65 | -0,59% | - |
| 10.07.2025 | 38,43 | 38,48 | 37,73 | 37,88 | -1,56% | 91,00 |
| 09.07.2025 | 38,30 | 38,73 | 37,90 | 38,48 | 0,26% | 27,00 |
| 08.07.2025 | 38,05 | 38,43 | 37,65 | 38,38 | 1,32% | - |
| 07.07.2025 | 38,20 | 38,85 | 37,83 | 37,88 | -0,33% | - |
| 04.07.2025 | 37,60 | 38,13 | 37,55 | 38,00 | 0,60% | 8,00 |
| 03.07.2025 | 37,58 | 37,85 | 37,53 | 37,78 | 0,60% | - |
| 02.07.2025 | 37,10 | 37,58 | 36,58 | 37,55 | 1,62% | - |
| 01.07.2025 | 38,23 | 38,25 | 36,78 | 36,95 | -3,34% | 488,00 |
| 30.06.2025 | 38,15 | 38,28 | 37,38 | 38,23 | 0,26% | 78,00 |
| 27.06.2025 | 37,58 | 38,25 | 37,40 | 38,13 | 1,53% | 387,00 |
| 26.06.2025 | 36,35 | 37,63 | 36,35 | 37,55 | 3,44% | - |
| 25.06.2025 | 37,10 | 37,15 | 36,25 | 36,30 | -2,16% | 74,00 |
| 24.06.2025 | 36,95 | 37,20 | 36,53 | 37,10 | 1,57% | - |
| 23.06.2025 | 36,28 | 36,83 | 35,98 | 36,53 | 0,27% | 1,00 |
| 20.06.2025 | 36,73 | 36,85 | 36,15 | 36,43 | 0,14% | 70,00 |
| 19.06.2025 | 36,28 | 36,50 | 36,05 | 36,38 | -0,41% | - |
| 18.06.2025 | 36,08 | 36,65 | 35,90 | 36,53 | 1,60% | - |
| 17.06.2025 | 35,48 | 36,20 | 35,35 | 35,95 | 0,84% | - |
| 16.06.2025 | 35,18 | 35,90 | 35,13 | 35,65 | 1,71% | 370,00 |
| 13.06.2025 | 35,13 | 35,38 | 34,78 | 35,05 | -1,75% | 55,00 |
| 12.06.2025 | 36,45 | 36,45 | 35,58 | 35,68 | -2,53% | 110,00 |
| 11.06.2025 | 36,20 | 37,18 | 36,15 | 36,60 | 1,10% | - |
| 10.06.2025 | 35,63 | 36,45 | 35,58 | 36,20 | 1,83% | 13,00 |
| 09.06.2025 | 36,00 | 36,25 | 35,55 | 35,55 | -1,18% | 18,00 |
| 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 |