53,400€
0,75%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 07.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | - |
| 06.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 05.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 04.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | - |
| 01.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 31.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 30.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -3,62% | - |
| 29.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,78% | - |
| 28.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,71% | - |
| 25.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,75% | - |
| 24.07.2025 | 56,20 | 58,20 | 56,20 | 58,20 | 2,11% | 21,00 |
| 23.07.2025 | 60,60 | 60,60 | 57,00 | 57,00 | -5,63% | 88,00 |
| 22.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 7,47% | - |
| 21.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -2,43% | - |
| 18.07.2025 | 54,20 | 57,60 | 54,20 | 57,60 | 7,06% | 50,00 |
| 17.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 24,25% | - |
| 16.07.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 15.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 14.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 11.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 4,22% | - |
| 10.07.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,51% | - |
| 09.07.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,25% | - |
| 08.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,12% | - |
| 07.07.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 2,48% | - |
| 04.07.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,25% | - |
| 03.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 02.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 01.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | - |
| 30.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 1,01% | - |
| 27.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 26.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | - |
| 25.06.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 2,84% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 23.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | - |
| 20.06.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 4,12% | - |
| 19.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 18.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,54% | - |
| 17.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,43% | - |
| 16.06.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 1,75% | - |
| 13.06.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 12.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,29% | - |
| 11.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 10.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 09.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 06.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 05.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 04.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | - |
| 03.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 02.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 30.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,87% | - |
| 29.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | - |
| 28.05.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,94% | - |
| 27.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 26.05.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,12% | - |
| 23.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 22.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,01% | - |
| 21.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 2,65% | - |
| 20.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
| 16.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,30% | - |
| 15.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 14.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | - |
| 13.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,17% | - |
| 12.05.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,59% | - |
| 09.05.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,59% | - |
| 08.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |
| 07.05.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -2,29% | - |
| 06.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 1,16% | - |
| 05.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,86% | - |
| 02.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 30.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,64% | - |
| 29.04.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 28.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 25.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 24.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,23% | - |
| 23.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 3,65% | - |
| 22.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 17.04.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 16.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | - |
| 15.04.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,23% | - |
| 14.04.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,62% | - |
| 11.04.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,42% | - |
| 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% | - |