31,250€
2,80%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 13.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 12.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 11.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 08.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 07.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | - |
| 06.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 05.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 04.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | - |
| 01.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 31.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 30.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 29.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,49% | - |
| 28.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 25.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 24.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | - |
| 23.10.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 22.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | - |
| 21.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 18.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 17.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 16.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 15.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 11.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | - |
| 10.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | - |
| 09.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 08.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | - |
| 07.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 04.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,64% | - |
| 03.10.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 02.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 01.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | - |
| 30.09.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 27.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | - |
| 26.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 25.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 24.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 8,65% | - |
| 23.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 20.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | - |
| 19.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 17.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 16.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 13.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 2,46% | - |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | - |
| 11.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 10.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | - |
| 09.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 06.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 2,12% | - |
| 05.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 04.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 03.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 30.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 29.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 28.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 27.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 3,24% | - |
| 26.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 23.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -5,80% | - |
| 22.08.2024 | 27,90 | 29,30 | 27,90 | 29,30 | 5,02% | 104,00 |
| 21.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 20.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 19.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 16.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 15.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 14.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,84% | - |
| 13.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 12.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 09.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | - |
| 07.08.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,52% | - |
| 06.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 05.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -7,83% | - |