25,950€
0,97%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,10 | 26,15 | 25,60 | 26,05 | 1,36% | - |
| 15.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 14.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 13.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 09.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 08.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 07.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,61% | - |
| 06.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 03.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 02.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | - |
| 30.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 29.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 25.04.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -2,95% | - |
| 24.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 23.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 22.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 3,04% | - |
| 19.04.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -2,59% | - |
| 18.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 17.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 16.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 15.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 12.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 11.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 10.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 09.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 08.04.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 05.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -4,56% | - |
| 04.04.2024 | 27,60 | 28,50 | 27,60 | 28,50 | 2,89% | 11,00 |
| 03.04.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 02.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 28.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 27.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 26.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 11,24% | - |
| 25.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 22.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -6,99% | - |
| 21.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 20.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 19.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 18.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -3,62% | - |
| 15.03.2024 | 28,70 | 30,40 | 28,70 | 30,40 | 5,56% | 17,00 |
| 14.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 12.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 11.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 08.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 07.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 06.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 6,82% | - |
| 05.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 04.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 01.03.2024 | 25,30 | 26,20 | 25,30 | 26,20 | 4,80% | 10,00 |
| 29.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | - |
| 28.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 26.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 23.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 22.02.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 2,53% | 4,00 |
| 21.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 19.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 16.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 15.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 14.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 13.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 12.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 09.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 08.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 07.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 9,22% | - |
| 06.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 05.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 02.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 01.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -4,44% | - |
| 31.01.2024 | 21,30 | 22,50 | 21,30 | 22,50 | 5,14% | 66,00 |
| 30.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 29.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 24.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 23.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 22.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 19.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -4,82% | - |
| 18.01.2024 | 21,70 | 22,80 | 21,70 | 22,80 | 5,56% | 14,00 |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 16.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 4,33% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 12.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 11.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 10.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 09.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 08.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 05.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 04.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 03.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 02.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 29.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 28.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 22.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |