Sword Group SE SWP
EURONEXT · Frankreich · Technologiedienstleistungen
€29,35+0,15 (+0,51 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €29,20 | +0,69 % | €29,05 | €29,40 | €28,80 | 5,26K |
| 2026-09-29 | €29,00 | -0,51 % | €29,10 | €29,40 | €28,95 | 4,45K |
| 2026-09-28 | €29,15 | -0,34 % | €29,40 | €29,45 | €28,95 | 3,25K |
| 2026-09-25 | €29,25 | -0,85 % | €29,60 | €30,00 | €29,25 | 6,67K |
| 2026-09-24 | €29,50 | -0,17 % | €29,60 | €29,85 | €29,35 | 4,86K |
| 2026-09-23 | €29,55 | +0,68 % | €29,40 | €29,70 | €29,30 | 2,58K |
| 2026-09-22 | €29,35 | -0,17 % | €29,35 | €29,70 | €29,20 | 7,00K |
| 2026-09-21 | €29,40 | +1,20 % | €29,10 | €29,70 | €29,10 | 5,61K |
| 2026-09-18 | €29,05 | -0,17 % | €29,10 | €29,50 | €28,95 | 7,10K |
| 2026-09-17 | €29,10 | -1,19 % | €29,40 | €29,70 | €29,10 | 12,15K |
| 2026-09-16 | €29,45 | -2,00 % | €30,10 | €30,10 | €29,25 | 5,99K |
| 2026-09-15 | €30,05 | +0,84 % | €29,75 | €30,05 | €29,60 | 3,53K |
| 2026-09-14 | €29,80 | -0,83 % | €30,00 | €30,45 | €29,80 | 5,59K |
| 2026-09-11 | €30,05 | +3,98 % | €29,00 | €30,15 | €28,90 | 9,35K |
| 2026-09-10 | €28,90 | -0,17 % | €29,15 | €29,25 | €28,80 | 4,04K |
| 2026-09-09 | €28,95 | -2,53 % | €29,65 | €29,70 | €28,95 | 7,35K |
| 2026-09-08 | €29,70 | -0,34 % | €29,75 | €29,90 | €29,40 | 6,95K |
| 2026-09-07 | €29,80 | +0,17 % | €29,75 | €29,95 | €29,60 | 2,52K |
| 2026-09-04 | €29,75 | -2,46 % | €30,55 | €30,60 | €29,75 | 6,14K |
| 2026-09-03 | €30,50 | +1,67 % | €30,00 | €30,50 | €29,85 | 4,47K |
| 2026-09-02 | €30,00 | -1,96 % | €30,55 | €30,55 | €30,00 | 4,02K |
| 2026-09-01 | €30,60 | +0,82 % | €30,40 | €30,70 | €30,00 | 6,42K |
| 2026-08-31 | €30,35 | -2,57 % | €31,35 | €31,75 | €30,30 | 9,75K |
| 2026-08-28 | €31,15 | -0,80 % | €31,40 | €31,60 | €31,05 | 4,98K |
| 2026-08-27 | €31,40 | +1,29 % | €31,00 | €31,45 | €30,95 | 1,71K |
| 2026-08-26 | €31,00 | -1,12 % | €31,50 | €31,50 | €30,95 | 2,72K |
| 2026-08-25 | €31,35 | -0,48 % | €31,50 | €31,75 | €31,30 | 3,83K |
| 2026-08-24 | €31,50 | +0,64 % | €31,25 | €31,50 | €31,10 | 2,61K |
| 2026-08-21 | €31,30 | +0,97 % | €31,15 | €31,30 | €30,65 | 3,97K |
| 2026-08-20 | €31,00 | +0,81 % | €30,80 | €31,05 | €30,40 | 4,07K |
| 2026-08-19 | €30,75 | +0,49 % | €30,80 | €30,90 | €30,40 | 3,38K |
| 2026-08-18 | €30,60 | -0,65 % | €30,80 | €31,10 | €30,60 | 4,60K |
| 2026-08-17 | €30,80 | -1,28 % | €31,30 | €31,30 | €30,65 | 6,07K |
| 2026-08-14 | €31,20 | 0,00 % | €31,40 | €31,85 | €31,20 | 4,63K |
| 2026-08-13 | €31,20 | -0,64 % | €31,50 | €31,70 | €31,05 | 4,74K |
| 2026-08-12 | €31,40 | -1,72 % | €31,75 | €32,10 | €31,40 | 11,51K |
| 2026-08-11 | €31,95 | +0,79 % | €31,65 | €31,95 | €31,40 | 10,10K |
| 2026-08-10 | €31,70 | -0,16 % | €31,85 | €31,85 | €31,35 | 5,22K |
| 2026-08-07 | €31,75 | +1,76 % | €31,15 | €31,85 | €31,15 | 4,37K |
| 2026-08-06 | €31,20 | +0,65 % | €31,00 | €31,25 | €30,80 | 4,27K |
| 2026-08-05 | €31,00 | -1,59 % | €31,45 | €31,70 | €31,00 | 5,45K |
| 2026-08-04 | €31,50 | -0,63 % | €31,65 | €31,90 | €31,30 | 6,10K |
| 2026-08-03 | €31,70 | +1,28 % | €30,80 | €31,80 | €30,50 | 20,98K |
| 2026-07-31 | €31,30 | -0,48 % | €31,65 | €31,70 | €31,25 | 6,61K |
| 2026-07-30 | €31,45 | -3,38 % | €32,75 | €32,75 | €31,45 | 19,18K |
| 2026-07-29 | €32,55 | +3,99 % | €31,45 | €32,80 | €31,40 | 28,13K |
| 2026-07-28 | €31,30 | +6,10 % | €29,85 | €31,30 | €29,50 | 30,43K |
| 2026-07-27 | €29,50 | +2,43 % | €28,75 | €29,85 | €28,70 | 15,69K |
| 2026-07-24 | €28,80 | +1,41 % | €28,50 | €28,95 | €28,35 | 14,48K |
| 2026-07-23 | €28,40 | -3,07 % | €29,30 | €29,70 | €28,40 | 23,53K |
| 2026-07-22 | €29,30 | 0,00 % | €29,20 | €29,70 | €28,90 | 10,91K |
| 2026-07-21 | €29,30 | 0,00 % | €29,30 | €29,60 | €29,10 | 8,64K |
| 2026-07-20 | €29,30 | -0,34 % | €29,50 | €29,75 | €29,30 | 8,28K |
| 2026-07-17 | €29,40 | -1,01 % | €29,70 | €30,00 | €29,40 | 9,85K |
| 2026-07-16 | €29,70 | -1,49 % | €30,05 | €30,20 | €29,65 | 4,63K |
| 2026-07-15 | €30,15 | -0,50 % | €30,30 | €30,50 | €29,65 | 12,85K |
| 2026-07-14 | €30,30 | +0,17 % | €30,25 | €30,50 | €30,00 | 4,15K |
| 2026-07-13 | €30,25 | +0,83 % | €29,90 | €30,30 | €29,90 | 5,01K |
| 2026-07-10 | €30,00 | -0,83 % | €30,35 | €30,80 | €30,00 | 140,01K |
| 2026-07-09 | €30,25 | +1,17 % | €30,00 | €30,45 | €29,60 | 7,39K |
| 2026-07-08 | €29,90 | -2,61 % | €30,60 | €30,60 | €29,80 | 6,73K |
| 2026-07-07 | €30,70 | +1,15 % | €30,30 | €30,70 | €30,30 | 3,41K |
| 2026-07-06 | €30,35 | -0,82 % | €30,70 | €31,05 | €30,30 | 6,27K |
| 2026-07-03 | €30,60 | +1,32 % | €30,25 | €31,05 | €30,25 | 11,85K |
| 2026-07-02 | €30,20 | +1,68 % | €29,70 | €30,25 | €29,50 | 6,31K |
| 2026-07-01 | €29,70 | +3,66 % | €28,70 | €29,70 | €28,55 | 9,68K |
| 2026-06-30 | €28,65 | -2,88 % | €29,50 | €29,50 | €28,65 | 7,91K |
| 2026-06-29 | €29,50 | +1,90 % | €29,05 | €29,80 | €29,00 | 153,18K |
| 2026-06-26 | €28,95 | +0,70 % | €28,80 | €28,95 | €28,40 | 10,69K |
| 2026-06-25 | €28,75 | -2,21 % | €29,60 | €29,60 | €28,70 | 37,21K |
| 2026-06-24 | €29,40 | -2,81 % | €30,30 | €30,30 | €29,40 | 9,73K |
| 2026-06-23 | €30,25 | +1,51 % | €30,30 | €30,45 | €29,80 | 294,00K |
| 2026-06-22 | €29,80 | -0,67 % | €30,05 | €30,20 | €29,75 | 146,01K |
| 2026-06-19 | €30,00 | 0,00 % | €30,30 | €30,40 | €29,70 | 11,80K |
| 2026-06-18 | €30,00 | -2,12 % | €30,80 | €30,80 | €29,95 | 14,31K |
| 2026-06-17 | €30,65 | -0,49 % | €30,65 | €31,10 | €30,40 | 12,13K |
| 2026-06-16 | €30,80 | -0,48 % | €31,15 | €31,25 | €30,65 | 7,55K |
| 2026-06-15 | €30,95 | +0,16 % | €31,35 | €31,55 | €30,95 | 8,95K |
| 2026-06-12 | €30,90 | 0,00 % | €31,05 | €31,55 | €30,65 | 9,99K |
| 2026-06-11 | €30,90 | -1,12 % | €31,25 | €31,40 | €30,80 | 13,41K |
| 2026-06-10 | €31,25 | -2,04 % | €31,90 | €31,90 | €31,25 | 8,43K |
| 2026-06-09 | €31,90 | +0,63 % | €32,90 | €33,05 | €31,80 | 12,56K |
| 2026-06-08 | €31,70 | -0,78 % | €31,85 | €32,35 | €31,55 | 7,39K |
| 2026-06-05 | €31,95 | -1,08 % | €32,45 | €32,85 | €31,90 | 7,84K |
| 2026-06-04 | €32,30 | +2,87 % | €31,65 | €32,60 | €31,60 | 11,57K |
| 2026-06-03 | €31,40 | -0,48 % | €31,60 | €31,65 | €31,25 | 5,54K |
| 2026-06-02 | €31,55 | -2,32 % | €32,45 | €32,90 | €31,55 | 10,52K |
| 2026-06-01 | €32,30 | +0,62 % | €32,20 | €32,60 | €32,05 | 8,91K |
| 2026-05-29 | €32,10 | +1,90 % | €31,80 | €32,35 | €31,80 | 10,51K |
| 2026-05-28 | €31,50 | +1,12 % | €31,10 | €31,85 | €31,10 | 7,33K |