35,250€
0,21%
Echtzeit-Aktienkurs Sword Group SE
Bid:
Ask:
Aktienkurse zur Sword Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,25 | 35,30 | 34,95 | 35,25 | 0,21% | - |
| 02.05.2024 | 35,73 | 35,83 | 34,98 | 35,18 | -1,47% | - |
| 30.04.2024 | 36,13 | 36,65 | 35,60 | 35,70 | -5,68% | - |
| 29.04.2024 | 38,58 | 38,78 | 37,78 | 37,85 | -1,37% | 324,00 |
| 26.04.2024 | 36,63 | 38,48 | 36,15 | 38,38 | 5,43% | - |
| 25.04.2024 | 36,05 | 36,48 | 35,68 | 36,40 | 0,69% | 50,00 |
| 24.04.2024 | 35,58 | 36,35 | 35,28 | 36,15 | 1,97% | - |
| 23.04.2024 | 35,28 | 35,53 | 35,15 | 35,45 | 0,57% | - |
| 22.04.2024 | 34,70 | 35,35 | 34,58 | 35,25 | 2,25% | - |
| 19.04.2024 | 34,48 | 34,78 | 34,35 | 34,48 | -1,08% | 123,00 |
| 18.04.2024 | 35,13 | 35,18 | 34,65 | 34,85 | -0,14% | 143,00 |
| 17.04.2024 | 35,28 | 35,40 | 34,80 | 34,90 | -1,55% | - |
| 16.04.2024 | 35,15 | 35,73 | 34,95 | 35,45 | 0,50% | 57,00 |
| 15.04.2024 | 36,33 | 36,38 | 35,25 | 35,28 | -2,22% | - |
| 12.04.2024 | 36,30 | 36,80 | 36,00 | 36,08 | -0,55% | - |
| 11.04.2024 | 36,18 | 36,50 | 36,00 | 36,28 | 0,35% | 30,00 |
| 10.04.2024 | 36,65 | 36,75 | 35,93 | 36,15 | -1,09% | - |
| 09.04.2024 | 36,75 | 37,20 | 36,23 | 36,55 | -0,61% | - |
| 08.04.2024 | 36,68 | 36,88 | 36,48 | 36,78 | 0,41% | - |
| 05.04.2024 | 36,65 | 36,95 | 36,48 | 36,63 | 0,00% | - |
| 04.04.2024 | 37,05 | 37,28 | 36,55 | 36,63 | -1,01% | - |
| 03.04.2024 | 36,80 | 37,23 | 36,55 | 37,00 | 0,20% | 30,00 |
| 02.04.2024 | 37,65 | 37,75 | 36,70 | 36,93 | -2,12% | - |
| 28.03.2024 | 37,65 | 37,75 | 37,53 | 37,73 | 0,13% | - |
| 27.03.2024 | 37,28 | 37,68 | 37,28 | 37,68 | 1,14% | - |
| 26.03.2024 | 37,33 | 37,43 | 37,08 | 37,25 | 0,07% | - |
| 25.03.2024 | 36,95 | 37,45 | 36,88 | 37,23 | 0,68% | - |
| 22.03.2024 | 36,95 | 37,55 | 36,90 | 36,98 | -0,14% | - |
| 21.03.2024 | 37,05 | 37,33 | 36,45 | 37,03 | 0,27% | - |
| 20.03.2024 | 36,45 | 36,93 | 36,28 | 36,93 | 1,16% | - |
| 19.03.2024 | 37,35 | 37,50 | 36,45 | 36,50 | -2,54% | - |
| 18.03.2024 | 37,63 | 37,68 | 37,40 | 37,45 | -0,40% | - |
| 15.03.2024 | 37,10 | 37,60 | 37,05 | 37,60 | 1,28% | - |
| 14.03.2024 | 37,40 | 37,53 | 36,98 | 37,13 | -0,67% | - |
| 13.03.2024 | 37,28 | 37,53 | 37,08 | 37,38 | 0,20% | - |
| 12.03.2024 | 37,18 | 37,65 | 36,90 | 37,30 | 0,61% | - |
| 11.03.2024 | 36,83 | 37,08 | 36,38 | 37,08 | 0,61% | - |
| 08.03.2024 | 37,35 | 37,85 | 36,83 | 36,85 | -1,34% | - |
| 07.03.2024 | 37,18 | 38,18 | 37,03 | 37,35 | 2,75% | 75,00 |
| 06.03.2024 | 35,70 | 36,50 | 35,65 | 36,35 | 2,11% | 40,00 |
| 05.03.2024 | 36,08 | 36,23 | 35,50 | 35,60 | -1,66% | 4,00 |
| 04.03.2024 | 35,93 | 36,30 | 35,78 | 36,20 | 0,70% | - |
| 01.03.2024 | 36,23 | 36,23 | 35,78 | 35,95 | -0,55% | - |
| 29.02.2024 | 35,78 | 36,15 | 35,55 | 36,15 | 1,05% | - |
| 28.02.2024 | 36,53 | 36,78 | 35,73 | 35,78 | -2,12% | - |
| 27.02.2024 | 36,38 | 36,70 | 36,10 | 36,55 | 0,27% | - |
| 26.02.2024 | 36,88 | 36,98 | 36,38 | 36,45 | -1,35% | - |
| 23.02.2024 | 36,70 | 37,10 | 36,35 | 36,95 | 0,61% | - |
| 22.02.2024 | 36,40 | 36,95 | 36,20 | 36,73 | 1,52% | - |
| 21.02.2024 | 36,30 | 36,30 | 35,78 | 36,18 | -0,14% | - |
| 20.02.2024 | 35,93 | 36,25 | 35,50 | 36,23 | 0,76% | - |
| 19.02.2024 | 35,58 | 35,98 | 35,45 | 35,95 | 1,13% | - |
| 16.02.2024 | 35,90 | 36,03 | 35,40 | 35,55 | -0,77% | - |
| 15.02.2024 | 36,03 | 36,13 | 35,60 | 35,83 | -0,56% | - |
| 14.02.2024 | 35,20 | 36,03 | 35,15 | 36,03 | 2,56% | - |
| 13.02.2024 | 35,78 | 35,83 | 35,00 | 35,13 | -1,89% | - |
| 12.02.2024 | 35,38 | 36,23 | 35,35 | 35,80 | 1,13% | - |
| 09.02.2024 | 36,23 | 36,25 | 35,28 | 35,40 | -2,28% | - |
| 08.02.2024 | 35,83 | 36,43 | 35,50 | 36,23 | 1,19% | - |
| 07.02.2024 | 36,08 | 36,15 | 35,63 | 35,80 | -0,83% | - |
| 06.02.2024 | 36,75 | 36,88 | 35,88 | 36,10 | -1,77% | - |
| 05.02.2024 | 36,93 | 37,23 | 36,60 | 36,75 | -0,68% | - |
| 02.02.2024 | 37,50 | 37,70 | 36,85 | 37,00 | -1,27% | - |
| 01.02.2024 | 37,65 | 37,93 | 37,10 | 37,48 | -0,53% | - |
| 31.01.2024 | 37,90 | 38,05 | 37,50 | 37,68 | -0,79% | - |
| 30.01.2024 | 37,95 | 38,30 | 37,73 | 37,98 | 0,07% | - |
| 29.01.2024 | 37,90 | 38,03 | 37,45 | 37,95 | -0,07% | - |
| 26.01.2024 | 37,20 | 38,40 | 37,20 | 37,98 | 1,67% | 62,00 |
| 25.01.2024 | 38,08 | 38,13 | 37,15 | 37,35 | -1,84% | - |
| 24.01.2024 | 38,25 | 38,40 | 37,78 | 38,05 | -0,07% | - |
| 23.01.2024 | 37,65 | 38,08 | 37,23 | 38,08 | 1,47% | - |
| 22.01.2024 | 37,25 | 37,70 | 36,90 | 37,53 | 0,81% | - |
| 19.01.2024 | 37,20 | 37,33 | 36,88 | 37,23 | 0,07% | - |
| 18.01.2024 | 37,20 | 37,25 | 36,85 | 37,20 | 0,20% | - |
| 17.01.2024 | 36,63 | 37,15 | 36,58 | 37,13 | 0,47% | - |
| 16.01.2024 | 37,55 | 37,55 | 36,78 | 36,95 | -2,05% | - |
| 15.01.2024 | 37,88 | 37,93 | 37,25 | 37,73 | -0,20% | - |
| 12.01.2024 | 37,78 | 38,15 | 37,63 | 37,80 | 0,20% | - |
| 11.01.2024 | 38,15 | 38,23 | 37,35 | 37,73 | -0,79% | - |
| 10.01.2024 | 37,75 | 38,03 | 37,63 | 38,03 | 0,40% | - |
| 09.01.2024 | 37,90 | 38,18 | 37,68 | 37,88 | -0,26% | - |
| 08.01.2024 | 37,53 | 37,98 | 37,13 | 37,98 | 1,00% | 10,00 |
| 05.01.2024 | 38,08 | 38,18 | 36,95 | 37,60 | -1,51% | - |
| 04.01.2024 | 37,78 | 38,35 | 37,78 | 38,18 | 1,13% | - |
| 03.01.2024 | 39,05 | 39,15 | 37,60 | 37,75 | -3,39% | - |
| 02.01.2024 | 39,93 | 39,95 | 38,98 | 39,08 | -1,70% | - |
| 29.12.2023 | 40,00 | 40,00 | 39,75 | 39,75 | -0,44% | - |
| 28.12.2023 | 40,00 | 40,00 | 39,65 | 39,93 | 0,13% | - |
| 27.12.2023 | 40,00 | 40,03 | 39,70 | 39,88 | -0,06% | 25,00 |
| 22.12.2023 | 39,85 | 39,98 | 39,68 | 39,90 | -0,31% | - |
| 21.12.2023 | 39,68 | 40,03 | 39,43 | 40,03 | 1,20% | - |
| 20.12.2023 | 39,63 | 39,98 | 39,38 | 39,55 | -0,19% | - |
| 19.12.2023 | 39,18 | 40,18 | 39,13 | 39,63 | 1,21% | 20,00 |
| 18.12.2023 | 39,55 | 39,60 | 38,40 | 39,15 | -0,89% | - |
| 15.12.2023 | 39,85 | 40,03 | 39,48 | 39,50 | -0,82% | - |
| 14.12.2023 | 39,70 | 40,10 | 39,28 | 39,83 | 0,76% | - |
| 13.12.2023 | 38,25 | 39,55 | 38,20 | 39,53 | 3,20% | - |
| 12.12.2023 | 38,35 | 38,40 | 37,90 | 38,30 | -0,07% | 3,00 |
| 11.12.2023 | 38,13 | 38,43 | 38,00 | 38,33 | 0,26% | 56,00 |
| 08.12.2023 | 37,98 | 38,23 | 37,55 | 38,23 | 0,72% | - |