36,025€
2,49%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,03 | 36,03 | 36,03 | 36,03 | -0,07% | - |
| 25.04.2024 | 36,05 | 36,28 | 35,68 | 36,05 | -0,89% | - |
| 24.04.2024 | 34,60 | 36,38 | 34,60 | 36,38 | 2,90% | - |
| 23.04.2024 | 35,08 | 35,38 | 35,08 | 35,35 | 0,86% | - |
| 22.04.2024 | 34,65 | 35,30 | 34,63 | 35,05 | 1,15% | - |
| 19.04.2024 | 34,95 | 34,95 | 34,43 | 34,65 | -0,50% | - |
| 18.04.2024 | 34,15 | 34,95 | 34,15 | 34,83 | -0,21% | - |
| 17.04.2024 | 35,38 | 35,40 | 34,80 | 34,90 | -1,34% | - |
| 16.04.2024 | 35,43 | 35,68 | 35,33 | 35,38 | -0,77% | - |
| 15.04.2024 | 35,45 | 36,30 | 35,45 | 35,65 | -1,79% | - |
| 12.04.2024 | 35,60 | 36,80 | 35,60 | 36,30 | 1,11% | - |
| 11.04.2024 | 35,20 | 36,55 | 35,20 | 35,90 | -0,69% | - |
| 10.04.2024 | 35,40 | 36,73 | 35,40 | 36,15 | -0,62% | - |
| 09.04.2024 | 35,95 | 37,23 | 35,95 | 36,38 | -1,09% | - |
| 08.04.2024 | 36,55 | 36,80 | 36,50 | 36,78 | 0,68% | - |
| 05.04.2024 | 36,20 | 37,03 | 36,20 | 36,53 | -1,35% | - |
| 04.04.2024 | 36,30 | 37,75 | 36,30 | 37,03 | -0,27% | - |
| 03.04.2024 | 35,95 | 37,13 | 35,95 | 37,13 | 0,95% | - |
| 02.04.2024 | 37,63 | 37,73 | 36,73 | 36,78 | -2,26% | - |
| 28.03.2024 | 36,75 | 37,65 | 36,75 | 37,63 | 0,00% | - |
| 27.03.2024 | 36,60 | 37,65 | 36,60 | 37,63 | 0,60% | - |
| 26.03.2024 | 36,65 | 37,45 | 36,65 | 37,40 | -0,13% | - |
| 25.03.2024 | 37,03 | 37,45 | 36,90 | 37,45 | 1,15% | - |
| 22.03.2024 | 36,15 | 37,55 | 36,15 | 37,03 | 0,14% | - |
| 21.03.2024 | 36,65 | 37,25 | 36,48 | 36,98 | 0,89% | - |
| 20.03.2024 | 36,73 | 36,75 | 36,30 | 36,65 | -0,20% | - |
| 19.03.2024 | 37,50 | 37,50 | 36,40 | 36,73 | -2,07% | - |
| 18.03.2024 | 36,60 | 37,68 | 36,60 | 37,50 | 0,20% | - |
| 15.03.2024 | 36,40 | 37,55 | 36,40 | 37,43 | 0,54% | - |
| 14.03.2024 | 37,35 | 37,53 | 37,08 | 37,23 | -0,33% | - |
| 13.03.2024 | 36,40 | 37,53 | 36,40 | 37,35 | 0,34% | - |
| 12.03.2024 | 36,00 | 37,65 | 36,00 | 37,23 | 1,15% | - |
| 11.03.2024 | 36,20 | 37,08 | 36,20 | 36,80 | -0,67% | - |
| 08.03.2024 | 36,75 | 37,85 | 36,75 | 37,05 | -1,66% | - |
| 07.03.2024 | 35,85 | 38,20 | 35,85 | 37,68 | 5,09% | 500,00 |
| 06.03.2024 | 35,73 | 35,93 | 35,25 | 35,85 | 0,35% | - |
| 05.03.2024 | 35,40 | 36,23 | 35,40 | 35,73 | -1,38% | - |
| 04.03.2024 | 36,00 | 36,33 | 35,78 | 36,23 | 0,76% | - |
| 01.03.2024 | 35,90 | 36,10 | 35,80 | 35,95 | 0,14% | - |
| 29.02.2024 | 35,90 | 35,98 | 35,53 | 35,90 | 0,00% | - |
| 28.02.2024 | 36,70 | 36,78 | 35,90 | 35,90 | -2,18% | - |
| 27.02.2024 | 36,60 | 36,70 | 36,08 | 36,70 | 0,27% | - |
| 26.02.2024 | 36,85 | 36,93 | 36,43 | 36,60 | -0,68% | - |
| 23.02.2024 | 36,05 | 37,60 | 36,05 | 36,85 | -0,14% | - |
| 22.02.2024 | 35,25 | 36,98 | 35,25 | 36,90 | 2,22% | - |
| 21.02.2024 | 36,13 | 36,15 | 35,78 | 36,10 | -0,07% | - |
| 20.02.2024 | 35,78 | 36,13 | 35,50 | 36,13 | 0,98% | - |
| 19.02.2024 | 35,75 | 35,80 | 35,43 | 35,78 | 0,07% | - |
| 16.02.2024 | 34,80 | 36,03 | 34,80 | 35,75 | 0,42% | - |
| 15.02.2024 | 35,85 | 36,10 | 35,58 | 35,60 | -0,70% | - |
| 14.02.2024 | 35,20 | 35,90 | 35,15 | 35,85 | 1,85% | - |
| 13.02.2024 | 35,78 | 35,88 | 35,10 | 35,20 | -1,61% | - |
| 12.02.2024 | 34,50 | 36,25 | 34,50 | 35,78 | 1,42% | - |
| 09.02.2024 | 35,50 | 36,30 | 35,28 | 35,28 | -2,82% | - |
| 08.02.2024 | 34,85 | 36,43 | 34,85 | 36,30 | 1,89% | - |
| 07.02.2024 | 36,00 | 36,13 | 35,63 | 35,63 | -1,04% | - |
| 06.02.2024 | 36,58 | 36,68 | 35,88 | 36,00 | -1,57% | - |
| 05.02.2024 | 36,20 | 37,23 | 36,20 | 36,58 | -1,22% | - |
| 02.02.2024 | 37,38 | 37,70 | 37,00 | 37,03 | -0,94% | - |
| 01.02.2024 | 37,83 | 37,83 | 37,13 | 37,38 | -1,19% | - |
| 31.01.2024 | 37,95 | 37,95 | 37,55 | 37,83 | -0,33% | - |
| 30.01.2024 | 36,75 | 38,25 | 36,75 | 37,95 | 0,73% | - |
| 29.01.2024 | 38,13 | 38,13 | 37,45 | 37,68 | -1,18% | 600,00 |
| 26.01.2024 | 37,08 | 38,40 | 37,08 | 38,13 | 2,83% | 186,00 |
| 25.01.2024 | 37,93 | 38,08 | 37,08 | 37,08 | -0,67% | - |
| 24.01.2024 | 37,73 | 38,38 | 37,33 | 37,33 | -1,06% | - |
| 23.01.2024 | 36,75 | 37,78 | 36,75 | 37,73 | 0,07% | - |
| 22.01.2024 | 36,05 | 37,70 | 36,05 | 37,70 | 2,17% | - |
| 19.01.2024 | 37,03 | 37,15 | 36,88 | 36,90 | -0,34% | - |
| 18.01.2024 | 37,10 | 37,10 | 36,85 | 37,03 | -0,20% | - |
| 17.01.2024 | 36,98 | 37,13 | 36,65 | 37,10 | 0,34% | - |
| 16.01.2024 | 37,50 | 37,63 | 36,78 | 36,98 | -1,40% | - |
| 15.01.2024 | 36,95 | 37,90 | 36,95 | 37,50 | -1,06% | - |
| 12.01.2024 | 37,35 | 38,13 | 37,35 | 37,90 | 1,47% | - |
| 11.01.2024 | 37,90 | 38,23 | 37,35 | 37,35 | -1,32% | - |
| 10.01.2024 | 37,00 | 38,03 | 37,00 | 37,85 | 0,00% | - |
| 09.01.2024 | 36,95 | 38,20 | 36,95 | 37,85 | -0,07% | - |
| 08.01.2024 | 37,15 | 37,93 | 37,15 | 37,88 | 1,95% | - |
| 05.01.2024 | 38,40 | 38,40 | 36,95 | 37,15 | -3,13% | - |
| 04.01.2024 | 37,05 | 38,35 | 37,05 | 38,35 | 1,25% | - |
| 03.01.2024 | 38,45 | 39,33 | 37,60 | 37,88 | -3,69% | - |
| 02.01.2024 | 38,80 | 39,95 | 38,80 | 39,33 | -1,19% | - |
| 29.12.2023 | 39,00 | 39,85 | 39,00 | 39,80 | -0,13% | - |
| 28.12.2023 | 39,83 | 39,88 | 39,63 | 39,85 | 0,06% | - |
| 27.12.2023 | 39,20 | 40,00 | 39,20 | 39,83 | 0,00% | - |
| 22.12.2023 | 38,95 | 39,85 | 38,95 | 39,83 | 0,00% | - |
| 21.12.2023 | 39,85 | 39,85 | 39,40 | 39,83 | 0,50% | - |
| 20.12.2023 | 39,58 | 39,88 | 39,38 | 39,63 | 0,13% | - |
| 19.12.2023 | 39,38 | 40,18 | 39,15 | 39,58 | 3,19% | - |
| 18.12.2023 | 39,70 | 39,73 | 38,35 | 38,35 | -3,40% | - |
| 15.12.2023 | 39,05 | 40,03 | 39,05 | 39,70 | -0,44% | - |
| 14.12.2023 | 39,45 | 40,10 | 39,25 | 39,88 | 1,21% | - |
| 13.12.2023 | 38,18 | 39,40 | 38,15 | 39,40 | 3,07% | - |
| 12.12.2023 | 38,15 | 38,25 | 37,88 | 38,23 | 0,20% | - |
| 11.12.2023 | 38,13 | 38,43 | 38,00 | 38,15 | 0,00% | 3,00 |
| 08.12.2023 | 37,85 | 38,18 | 37,55 | 38,15 | 2,97% | - |
| 07.12.2023 | 37,10 | 37,93 | 37,03 | 37,05 | -0,20% | - |
| 06.12.2023 | 37,03 | 37,20 | 36,73 | 37,13 | 0,47% | - |
| 05.12.2023 | 36,50 | 37,48 | 36,50 | 36,95 | -1,27% | - |
| 04.12.2023 | 37,25 | 37,90 | 37,13 | 37,43 | 0,40% | - |