31,850€
-1,01%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,90 | 32,15 | 31,63 | 31,63 | -1,71% | 1,00 |
| 21.05.2026 | 32,18 | 32,23 | 32,18 | 32,18 | -0,23% | - |
| 20.05.2026 | 31,95 | 32,55 | 31,75 | 32,25 | 0,39% | - |
| 19.05.2026 | 31,68 | 32,23 | 31,68 | 32,13 | 1,26% | 53,00 |
| 18.05.2026 | 31,68 | 31,85 | 31,18 | 31,73 | -0,70% | 1,00 |
| 15.05.2026 | 31,78 | 32,25 | 31,73 | 31,95 | -1,54% | - |
| 14.05.2026 | 32,13 | 32,88 | 32,08 | 32,45 | 1,56% | - |
| 13.05.2026 | 32,23 | 32,28 | 31,75 | 31,95 | -1,24% | - |
| 11.05.2026 | 32,83 | 33,40 | 32,25 | 32,35 | -1,37% | - |
| 08.05.2026 | 32,55 | 33,00 | 32,50 | 32,80 | 0,92% | - |
| 07.05.2026 | 32,68 | 33,00 | 32,45 | 32,50 | -0,31% | 201,00 |
| 06.05.2026 | 32,40 | 33,10 | 32,20 | 32,60 | 1,72% | 22,00 |
| 05.05.2026 | 31,63 | 32,40 | 31,58 | 32,05 | 1,42% | 1,00 |
| 04.05.2026 | 31,33 | 32,35 | 31,23 | 31,60 | 1,04% | - |
| 30.04.2026 | 30,28 | 31,30 | 30,23 | 31,28 | 0,56% | - |
| 29.04.2026 | 31,15 | 32,20 | 31,05 | 31,10 | -5,76% | 175,00 |
| 28.04.2026 | 33,43 | 33,63 | 32,95 | 33,00 | -1,64% | 493,00 |
| 27.04.2026 | 34,45 | 34,45 | 33,45 | 33,55 | 0,83% | 154,00 |
| 24.04.2026 | 33,40 | 34,33 | 32,50 | 33,28 | -0,82% | 100,00 |
| 23.04.2026 | 33,53 | 34,10 | 33,45 | 33,55 | -0,81% | - |
| 22.04.2026 | 33,73 | 33,83 | 33,73 | 33,83 | 1,12% | - |
| 21.04.2026 | 33,93 | 34,13 | 33,40 | 33,45 | -1,11% | - |
| 20.04.2026 | 33,68 | 34,10 | 33,58 | 33,83 | -1,24% | 1.031,00 |
| 17.04.2026 | 33,78 | 34,58 | 33,70 | 34,25 | 1,63% | 11,00 |
| 16.04.2026 | 33,43 | 33,93 | 33,15 | 33,70 | 1,58% | 15,00 |
| 15.04.2026 | 32,63 | 33,35 | 32,58 | 33,18 | 3,67% | 57,00 |
| 14.04.2026 | 31,98 | 32,00 | 31,93 | 32,00 | 0,08% | - |
| 13.04.2026 | 31,00 | 32,00 | 31,00 | 31,98 | 2,08% | 7,00 |
| 10.04.2026 | 31,35 | 31,93 | 31,23 | 31,33 | 0,00% | 175,00 |
| 09.04.2026 | 32,23 | 32,30 | 31,30 | 31,33 | -3,09% | - |
| 08.04.2026 | 32,75 | 32,75 | 31,85 | 32,33 | 3,77% | 211,00 |
| 07.04.2026 | 31,28 | 32,00 | 31,00 | 31,15 | 0,16% | 3,00 |
| 02.04.2026 | 30,75 | 31,25 | 30,70 | 31,10 | -0,40% | 1.920,00 |
| 01.04.2026 | 31,58 | 31,83 | 30,93 | 31,23 | -0,72% | 77,00 |
| 31.03.2026 | 30,33 | 31,53 | 30,23 | 31,45 | 3,97% | 536,00 |
| 30.03.2026 | 30,33 | 30,55 | 30,18 | 30,25 | -0,25% | - |
| 27.03.2026 | 30,63 | 30,68 | 30,23 | 30,33 | -0,90% | - |
| 26.03.2026 | 30,13 | 30,83 | 30,08 | 30,60 | 0,66% | 221,00 |
| 25.03.2026 | 30,93 | 31,08 | 30,33 | 30,40 | -1,70% | 247,00 |
| 24.03.2026 | 30,93 | 31,13 | 30,45 | 30,93 | -0,56% | 8,00 |
| 23.03.2026 | 29,88 | 31,40 | 29,78 | 31,10 | 2,73% | 10,00 |
| 20.03.2026 | 31,28 | 31,53 | 30,10 | 30,28 | -3,74% | - |
| 19.03.2026 | 30,73 | 31,53 | 30,73 | 31,45 | 1,62% | - |
| 18.03.2026 | 31,13 | 32,03 | 30,95 | 30,95 | 0,41% | 295,00 |
| 17.03.2026 | 31,03 | 31,33 | 30,83 | 30,83 | -1,28% | 103,00 |
| 16.03.2026 | 31,10 | 31,70 | 30,98 | 31,23 | 1,05% | 7,00 |
| 13.03.2026 | 31,18 | 31,38 | 29,98 | 30,90 | -1,04% | - |
| 12.03.2026 | 30,85 | 31,90 | 30,80 | 31,23 | -0,08% | 63,00 |
| 11.03.2026 | 31,30 | 31,55 | 30,83 | 31,25 | 0,24% | 70,00 |
| 10.03.2026 | 30,73 | 31,58 | 30,73 | 31,18 | 0,89% | 54,00 |
| 09.03.2026 | 30,85 | 31,30 | 30,15 | 30,90 | -3,06% | - |
| 06.03.2026 | 31,43 | 31,95 | 31,33 | 31,88 | 2,49% | - |
| 05.03.2026 | 30,93 | 31,50 | 30,78 | 31,10 | -0,32% | - |
| 04.03.2026 | 30,48 | 31,25 | 30,33 | 31,20 | 1,55% | 139,00 |
| 03.03.2026 | 30,65 | 30,75 | 30,18 | 30,73 | -1,21% | 250,00 |
| 02.03.2026 | 30,58 | 31,30 | 30,58 | 31,10 | -1,03% | 41,00 |
| 27.02.2026 | 31,35 | 31,45 | 31,33 | 31,43 | 0,48% | - |
| 26.02.2026 | 30,48 | 31,43 | 30,43 | 31,28 | 2,71% | - |
| 25.02.2026 | 30,25 | 30,58 | 30,23 | 30,45 | 0,74% | - |
| 24.02.2026 | 30,70 | 30,98 | 30,10 | 30,23 | -4,12% | 417,00 |
| 23.02.2026 | 31,58 | 31,58 | 31,53 | 31,53 | -0,32% | - |
| 20.02.2026 | 31,18 | 31,80 | 31,10 | 31,63 | 1,61% | - |
| 19.02.2026 | 30,98 | 31,23 | 30,90 | 31,13 | 0,65% | - |
| 18.02.2026 | 31,18 | 31,18 | 30,88 | 30,93 | -0,72% | - |
| 17.02.2026 | 31,28 | 31,33 | 30,98 | 31,15 | -1,74% | - |
| 16.02.2026 | 32,08 | 32,15 | 31,55 | 31,70 | -0,86% | - |
| 13.02.2026 | 32,43 | 32,65 | 31,95 | 31,98 | -1,69% | - |
| 12.02.2026 | 33,28 | 33,33 | 32,40 | 32,53 | -1,81% | 135,00 |
| 11.02.2026 | 34,25 | 34,25 | 32,95 | 33,13 | -3,36% | - |
| 10.02.2026 | 34,00 | 34,53 | 33,95 | 34,28 | 0,81% | - |
| 09.02.2026 | 34,33 | 34,53 | 33,88 | 34,00 | -0,73% | 86,00 |
| 06.02.2026 | 34,80 | 34,90 | 33,95 | 34,25 | -1,93% | - |
| 05.02.2026 | 35,15 | 35,20 | 34,63 | 34,93 | -1,06% | 325,00 |
| 04.02.2026 | 35,53 | 35,58 | 35,30 | 35,30 | -0,35% | - |
| 03.02.2026 | 36,75 | 36,80 | 35,18 | 35,43 | -3,14% | 1,00 |
| 02.02.2026 | 36,10 | 36,60 | 35,85 | 36,58 | 0,34% | 125,00 |
| 30.01.2026 | 36,73 | 36,83 | 36,05 | 36,45 | -0,95% | - |
| 29.01.2026 | 36,78 | 37,15 | 36,60 | 36,80 | 0,55% | - |
| 28.01.2026 | 37,10 | 37,10 | 35,80 | 36,60 | -0,54% | 140,00 |
| 27.01.2026 | 37,10 | 37,48 | 36,78 | 36,80 | -0,74% | 176,00 |
| 26.01.2026 | 36,33 | 37,40 | 36,33 | 37,08 | -1,00% | - |
| 23.01.2026 | 39,08 | 39,13 | 37,45 | 37,45 | -4,40% | - |
| 22.01.2026 | 39,38 | 39,60 | 39,05 | 39,18 | -0,57% | 1,00 |
| 21.01.2026 | 38,80 | 39,53 | 38,18 | 39,40 | 1,94% | 54,00 |
| 20.01.2026 | 38,30 | 39,50 | 38,25 | 38,65 | 0,52% | - |
| 19.01.2026 | 37,68 | 38,65 | 37,58 | 38,45 | 0,13% | - |
| 16.01.2026 | 38,35 | 38,40 | 38,35 | 38,40 | 0,13% | - |
| 15.01.2026 | 38,40 | 38,43 | 38,10 | 38,35 | 0,46% | - |
| 14.01.2026 | 37,35 | 38,33 | 37,30 | 38,18 | 2,41% | - |
| 13.01.2026 | 37,45 | 37,48 | 37,18 | 37,28 | -0,40% | - |
| 12.01.2026 | 37,13 | 37,43 | 37,08 | 37,43 | 0,74% | 200,00 |
| 09.01.2026 | 36,55 | 37,20 | 36,38 | 37,15 | 1,43% | - |
| 08.01.2026 | 36,90 | 37,00 | 36,53 | 36,63 | -1,08% | - |
| 07.01.2026 | 36,45 | 37,05 | 36,35 | 37,03 | 1,65% | - |
| 06.01.2026 | 36,00 | 36,45 | 35,88 | 36,43 | 1,32% | 30,00 |
| 05.01.2026 | 35,93 | 36,03 | 35,43 | 35,95 | 0,42% | 10,00 |
| 02.01.2026 | 35,93 | 35,95 | 35,40 | 35,80 | 0,42% | 31,00 |
| 30.12.2025 | 35,63 | 35,68 | 35,63 | 35,65 | 0,00% | - |
| 29.12.2025 | 35,50 | 35,95 | 35,45 | 35,65 | 0,28% | 143,00 |
| 23.12.2025 | 35,03 | 35,58 | 34,90 | 35,55 | 1,50% | 38,00 |