77,900€
6,13%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,55% | - |
| 11.12.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 1,67% | - |
| 10.12.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,84% | - |
| 09.12.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,56% | - |
| 08.12.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,28% | - |
| 05.12.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 3,22% | - |
| 04.12.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -1,16% | - |
| 03.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 02.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 01.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,58% | - |
| 28.11.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,29% | - |
| 27.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 26.11.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,74% | - |
| 25.11.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 24.11.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,58% | - |
| 21.11.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 0,87% | - |
| 20.11.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,29% | - |
| 19.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | - |
| 18.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -2,56% | - |
| 17.11.2025 | 68,80 | 70,40 | 68,80 | 70,40 | 5,07% | 120,00 |
| 14.11.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,90% | - |
| 13.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,91% | - |
| 12.11.2025 | 66,60 | 66,60 | 65,80 | 65,80 | -2,66% | 135,00 |
| 11.11.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,50% | - |
| 10.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -3,20% | - |
| 07.11.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,58% | - |
| 06.11.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | - |
| 05.11.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -1,69% | - |
| 04.11.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,84% | - |
| 03.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,28% | - |
| 31.10.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -2,72% | - |
| 30.10.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,27% | - |
| 29.10.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,34% | - |
| 28.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -1,06% | - |
| 27.10.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,89% | - |
| 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 |