35,300€
0,57%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,75 | 35,85 | 35,00 | 35,10 | -2,09% | 13.487,00 |
| 30.04.2024 | 36,60 | 36,70 | 35,60 | 35,85 | -5,28% | 7.965,00 |
| 29.04.2024 | 38,45 | 38,85 | 37,85 | 37,85 | -1,30% | 6.910,00 |
| 26.04.2024 | 36,40 | 38,35 | 36,20 | 38,35 | 5,94% | 16.226,00 |
| 25.04.2024 | 36,10 | 36,35 | 35,65 | 36,20 | 0,28% | 5.731,00 |
| 24.04.2024 | 35,40 | 36,35 | 35,30 | 36,10 | 1,98% | 8.506,00 |
| 23.04.2024 | 35,20 | 35,40 | 35,10 | 35,40 | 0,85% | 12.213,00 |
| 22.04.2024 | 34,70 | 35,30 | 34,60 | 35,10 | 1,59% | 10.618,00 |
| 19.04.2024 | 34,90 | 34,90 | 34,40 | 34,55 | -1,29% | 4.187,00 |
| 18.04.2024 | 34,95 | 35,10 | 34,70 | 35,00 | 0,29% | 4.409,00 |
| 17.04.2024 | 35,40 | 35,40 | 34,85 | 34,90 | -1,27% | 3.642,00 |
| 16.04.2024 | 35,50 | 35,75 | 35,25 | 35,35 | -0,56% | 3.385,00 |
| 15.04.2024 | 36,20 | 36,20 | 35,50 | 35,55 | -1,80% | 4.511,00 |
| 12.04.2024 | 36,35 | 36,80 | 36,20 | 36,20 | -0,14% | 2.498,00 |
| 11.04.2024 | 36,25 | 36,55 | 36,00 | 36,25 | 0,28% | 7.308,00 |
| 10.04.2024 | 36,45 | 36,75 | 35,90 | 36,15 | -0,82% | 6.540,00 |
| 09.04.2024 | 36,95 | 37,25 | 36,20 | 36,45 | -1,09% | 7.652,00 |
| 08.04.2024 | 36,60 | 36,85 | 36,45 | 36,85 | 0,68% | 2.925,00 |
| 05.04.2024 | 36,90 | 37,00 | 36,40 | 36,60 | -1,35% | 4.724,00 |
| 04.04.2024 | 37,15 | 37,35 | 36,90 | 37,10 | 0,13% | 3.291,00 |
| 03.04.2024 | 36,75 | 37,15 | 36,55 | 37,05 | 0,54% | 4.165,00 |
| 02.04.2024 | 37,60 | 37,75 | 36,65 | 36,85 | -2,12% | 9.210,00 |
| 28.03.2024 | 37,65 | 37,70 | 37,45 | 37,65 | 0,27% | 6.225,00 |
| 27.03.2024 | 37,45 | 37,70 | 37,45 | 37,55 | 0,67% | 7.999,00 |
| 26.03.2024 | 37,40 | 37,50 | 37,00 | 37,30 | 0,00% | 2.241,00 |
| 25.03.2024 | 36,85 | 37,50 | 36,85 | 37,30 | 0,95% | 2.054,00 |
| 22.03.2024 | 36,80 | 37,60 | 36,80 | 36,95 | -0,40% | 4.094,00 |
| 21.03.2024 | 36,80 | 37,30 | 36,40 | 37,10 | 1,37% | 8.649,00 |
| 20.03.2024 | 36,50 | 36,80 | 36,25 | 36,60 | 0,00% | 2.369,00 |
| 19.03.2024 | 37,60 | 37,60 | 36,60 | 36,60 | -2,27% | 4.031,00 |
| 18.03.2024 | 37,55 | 37,70 | 37,40 | 37,45 | 0,00% | 4.925,00 |
| 15.03.2024 | 37,05 | 37,55 | 37,00 | 37,45 | 0,81% | 2.501,00 |
| 14.03.2024 | 37,50 | 37,60 | 37,05 | 37,15 | -0,67% | 4.337,00 |
| 13.03.2024 | 37,35 | 37,60 | 37,00 | 37,40 | 0,40% | 4.022,00 |
| 12.03.2024 | 37,10 | 37,70 | 36,85 | 37,25 | 0,68% | 3.227,00 |
| 11.03.2024 | 36,90 | 37,00 | 36,40 | 37,00 | 0,00% | 7.225,00 |
| 08.03.2024 | 37,90 | 37,90 | 36,85 | 37,00 | -0,80% | 10.871,00 |
| 07.03.2024 | 37,30 | 38,20 | 37,10 | 37,30 | 4,19% | 17.797,00 |
| 06.03.2024 | 35,90 | 36,00 | 35,70 | 35,80 | 0,28% | 2.640,00 |
| 05.03.2024 | 36,30 | 36,30 | 35,60 | 35,70 | -1,38% | 6.951,00 |
| 04.03.2024 | 35,75 | 36,35 | 35,75 | 36,20 | 0,98% | 2.299,00 |
| 01.03.2024 | 36,10 | 36,10 | 35,70 | 35,85 | -0,42% | 1.186,00 |
| 29.02.2024 | 35,70 | 36,10 | 35,50 | 36,00 | 0,56% | 4.260,00 |
| 28.02.2024 | 36,45 | 36,80 | 35,80 | 35,80 | -2,05% | 6.788,00 |
| 27.02.2024 | 36,40 | 36,70 | 36,05 | 36,55 | 0,27% | 3.618,00 |
| 26.02.2024 | 36,85 | 36,90 | 36,35 | 36,45 | -1,35% | 2.595,00 |
| 23.02.2024 | 37,00 | 37,20 | 36,35 | 36,95 | 0,82% | 5.432,00 |
| 22.02.2024 | 36,15 | 36,95 | 36,10 | 36,65 | 1,66% | 6.784,00 |
| 21.02.2024 | 36,15 | 36,15 | 35,70 | 36,05 | -0,41% | 2.975,00 |
| 20.02.2024 | 35,70 | 36,20 | 35,50 | 36,20 | 0,70% | 5.834,00 |
| 19.02.2024 | 35,50 | 35,95 | 35,40 | 35,95 | 0,84% | 3.555,00 |
| 16.02.2024 | 35,90 | 36,00 | 35,30 | 35,65 | -0,14% | 5.108,00 |
| 15.02.2024 | 35,90 | 36,15 | 35,50 | 35,70 | -0,56% | 1.897,00 |
| 14.02.2024 | 35,20 | 35,95 | 35,10 | 35,90 | 1,84% | 3.667,00 |
| 13.02.2024 | 35,80 | 35,80 | 35,05 | 35,25 | -1,81% | 6.719,00 |
| 12.02.2024 | 35,20 | 36,20 | 35,20 | 35,90 | 1,70% | 6.729,00 |
| 09.02.2024 | 36,25 | 36,25 | 35,25 | 35,30 | -2,62% | 10.469,00 |
| 08.02.2024 | 35,65 | 36,50 | 35,45 | 36,25 | 1,54% | 10.588,00 |
| 07.02.2024 | 36,00 | 36,15 | 35,60 | 35,70 | -0,97% | 4.257,00 |
| 06.02.2024 | 36,60 | 36,60 | 35,80 | 36,05 | -1,64% | 5.853,00 |
| 05.02.2024 | 37,00 | 37,25 | 36,55 | 36,65 | -0,68% | 4.123,00 |
| 02.02.2024 | 37,30 | 37,75 | 36,90 | 36,90 | -1,07% | 4.408,00 |
| 01.02.2024 | 37,70 | 37,90 | 37,10 | 37,30 | -1,32% | 6.233,00 |
| 31.01.2024 | 37,90 | 37,90 | 37,50 | 37,80 | -0,40% | 2.277,00 |
| 30.01.2024 | 37,70 | 38,30 | 37,70 | 37,95 | 0,40% | 8.184,00 |
| 29.01.2024 | 38,00 | 38,00 | 37,45 | 37,80 | -0,53% | 4.132,00 |
| 26.01.2024 | 37,30 | 38,45 | 37,30 | 38,00 | 2,15% | 6.227,00 |
| 25.01.2024 | 38,20 | 38,20 | 37,20 | 37,20 | -2,36% | 7.147,00 |
| 24.01.2024 | 38,00 | 38,40 | 37,70 | 38,10 | 0,40% | 3.355,00 |
| 23.01.2024 | 37,55 | 37,95 | 37,20 | 37,95 | 1,07% | 3.435,00 |
| 22.01.2024 | 36,90 | 37,85 | 36,85 | 37,55 | 1,49% | 5.676,00 |
| 19.01.2024 | 37,10 | 37,10 | 36,80 | 37,00 | -0,13% | 6.031,00 |
| 18.01.2024 | 37,10 | 37,10 | 36,80 | 37,05 | -0,13% | 4.542,00 |
| 17.01.2024 | 36,90 | 37,20 | 36,60 | 37,10 | 0,13% | 5.593,00 |
| 16.01.2024 | 37,50 | 37,50 | 36,75 | 37,05 | -1,72% | 10.832,00 |
| 15.01.2024 | 37,70 | 37,75 | 37,30 | 37,70 | -0,13% | 2.605,00 |
| 12.01.2024 | 37,45 | 38,20 | 37,45 | 37,75 | 0,80% | 3.133,00 |
| 11.01.2024 | 37,90 | 38,30 | 37,30 | 37,45 | -1,19% | 3.152,00 |
| 10.01.2024 | 37,90 | 38,00 | 37,60 | 37,90 | 0,00% | 13.054,00 |
| 09.01.2024 | 38,00 | 38,20 | 37,70 | 37,90 | 0,26% | 3.082,00 |
| 08.01.2024 | 37,70 | 37,95 | 37,10 | 37,80 | 0,40% | 2.198,00 |
| 05.01.2024 | 38,30 | 38,30 | 36,95 | 37,65 | -1,70% | 5.738,00 |
| 04.01.2024 | 37,70 | 38,40 | 37,70 | 38,30 | 1,46% | 5.409,00 |
| 03.01.2024 | 39,20 | 39,20 | 37,55 | 37,75 | -3,58% | 7.484,00 |
| 02.01.2024 | 39,90 | 40,00 | 39,15 | 39,15 | -1,76% | 3.816,00 |
| 29.12.2023 | 39,80 | 39,90 | 39,70 | 39,85 | -0,13% | 2.718,00 |
| 28.12.2023 | 39,80 | 39,90 | 39,50 | 39,90 | 0,13% | 5.078,00 |
| 27.12.2023 | 39,65 | 40,05 | 39,65 | 39,85 | -0,13% | 7.537,00 |
| 22.12.2023 | 39,90 | 39,90 | 39,65 | 39,90 | 0,00% | 2.136,00 |
| 21.12.2023 | 39,65 | 39,90 | 39,35 | 39,90 | 0,00% | 2.923,00 |
| 20.12.2023 | 39,60 | 39,95 | 39,35 | 39,90 | 0,88% | 7.381,00 |
| 19.12.2023 | 39,20 | 40,25 | 39,20 | 39,55 | 1,15% | 5.673,00 |
| 18.12.2023 | 39,00 | 39,40 | 38,35 | 39,10 | -1,39% | 11.489,00 |
| 15.12.2023 | 39,90 | 40,15 | 39,65 | 39,65 | -0,38% | 5.155,00 |
| 14.12.2023 | 39,30 | 40,10 | 39,30 | 39,80 | 1,53% | 5.398,00 |
| 13.12.2023 | 38,30 | 39,30 | 38,30 | 39,20 | 2,48% | 6.254,00 |
| 12.12.2023 | 38,30 | 38,30 | 37,85 | 38,25 | -0,13% | 4.884,00 |
| 11.12.2023 | 38,20 | 38,40 | 37,95 | 38,30 | 0,39% | 2.542,00 |
| 08.12.2023 | 37,95 | 38,15 | 37,60 | 38,15 | 0,66% | 3.193,00 |
| 07.12.2023 | 37,10 | 37,95 | 37,00 | 37,90 | 2,43% | 2.680,00 |