75,800€
2,16%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 76,60 | 76,60 | 74,70 | 75,70 | 2,02% | - |
| 24.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 23.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -1,32% | - |
| 22.10.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,53% | - |
| 21.10.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -2,81% | - |
| 20.10.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,76% | - |
| 17.10.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 2,07% | - |
| 16.10.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,05% | - |
| 15.10.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 1,33% | - |
| 14.10.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -1,82% | - |
| 13.10.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -1,54% | - |
| 10.10.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -1,27% | - |
| 09.10.2025 | 76,60 | 79,00 | 76,60 | 79,00 | 1,54% | 25,00 |
| 08.10.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -1,77% | - |
| 07.10.2025 | 77,60 | 79,20 | 77,60 | 79,20 | 0,76% | 100,00 |
| 06.10.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 1,03% | - |
| 03.10.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,30% | - |
| 02.10.2025 | 79,80 | 79,80 | 76,80 | 76,80 | -1,03% | 164,00 |
| 01.10.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,84% | - |
| 30.09.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 4,10% | - |
| 29.09.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 2,23% | - |
| 26.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | - |
| 25.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | - |
| 24.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,38% | - |
| 23.09.2025 | 72,20 | 72,60 | 72,20 | 72,60 | 0,83% | 72,00 |
| 22.09.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 19.09.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | - |
| 18.09.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 11,69% | - |
| 17.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 10,92% | - |
| 16.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,35% | - |
| 15.09.2025 | 59,00 | 59,40 | 59,00 | 59,40 | 0,00% | 100,00 |
| 12.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
| 11.09.2025 | 59,70 | 59,80 | 59,20 | 59,60 | 1,71% | - |
| 10.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 6,55% | - |
| 05.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 04.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 03.09.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 02.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 01.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 29.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,73% | - |
| 28.08.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 27.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,44% | - |
| 26.08.2025 | 54,80 | 55,60 | 54,80 | 55,60 | 1,46% | 2,00 |
| 25.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | - |
| 22.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 21.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 20.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -2,46% | - |
| 19.08.2025 | 55,20 | 56,80 | 55,20 | 56,80 | 4,41% | 13,00 |
| 18.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 15.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 3,44% | - |
| 14.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 13.08.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 12.08.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -2,23% | - |
| 11.08.2025 | 53,00 | 53,80 | 53,00 | 53,80 | 1,13% | 106,00 |
| 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% | - |