32,850€
-0,76%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 32,75 | 32,75 | 32,35 | 32,65 | -1,36% | - |
| 10.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 5,41% | - |
| 09.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 08.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,93% | - |
| 07.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -4,06% | - |
| 04.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,54% | - |
| 03.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 02.04.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 2,29% | - |
| 01.04.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,57% | - |
| 31.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,57% | - |
| 28.03.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,41% | - |
| 27.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 26.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 24.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,42% | - |
| 21.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 20.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 5,41% | - |
| 19.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -6,20% | - |
| 18.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | - |
| 17.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 14.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 3,80% | - |
| 13.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 12.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 11.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 10.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 07.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 4,89% | - |
| 06.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,87% | - |
| 05.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,26% | - |
| 04.03.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,25% | - |
| 03.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,26% | - |
| 28.02.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 27.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | - |
| 26.02.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 25.02.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 24.02.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 21.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 20.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 18.02.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 17.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 14.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,23% | - |
| 13.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | - |
| 12.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | - |
| 11.02.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 10.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | - |
| 07.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 06.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 05.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -2,40% | - |
| 04.02.2025 | 32,40 | 33,30 | 32,40 | 33,30 | 4,39% | 66,00 |
| 03.02.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -2,15% | - |
| 31.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | - |
| 30.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 29.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 28.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 27.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 24.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 23.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 21.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | - |
| 20.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,90% | - |
| 17.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 16.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 15.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | - |
| 14.01.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | - |
| 13.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 10.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 08.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 07.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -3,12% | - |
| 06.01.2025 | 30,50 | 32,10 | 30,50 | 32,10 | 6,64% | 35,00 |
| 03.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,27% | - |
| 02.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 27.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 23.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 20.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,99% | - |
| 19.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 18.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 17.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | - |
| 16.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 13.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 12.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 11.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 09.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 06.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 05.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 04.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,33% | - |
| 03.12.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,35% | - |
| 02.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 29.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,05% | - |
| 28.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 3,90% | - |
| 27.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | - |
| 26.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 25.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,82% | - |
| 22.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 21.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 20.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 19.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 18.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |