76,500€
0,66%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 76,90 | 76,90 | 75,80 | 76,50 | -0,65% | - |
| 29.01.2026 | 77,10 | 77,50 | 76,30 | 77,00 | -0,26% | - |
| 28.01.2026 | 77,10 | 77,20 | 76,70 | 77,20 | 0,26% | - |
| 27.01.2026 | 77,10 | 77,20 | 76,60 | 77,00 | 0,00% | - |
| 26.01.2026 | 78,00 | 78,20 | 76,70 | 77,00 | 0,00% | - |
| 23.01.2026 | 76,80 | 79,60 | 76,80 | 77,00 | 1,58% | - |
| 22.01.2026 | 73,20 | 76,80 | 73,10 | 75,80 | 3,27% | - |
| 21.01.2026 | 71,90 | 74,10 | 71,80 | 73,40 | 2,23% | - |
| 20.01.2026 | 73,00 | 73,00 | 71,80 | 71,80 | -0,55% | - |
| 19.01.2026 | 73,30 | 73,80 | 72,20 | 72,20 | -2,17% | - |
| 16.01.2026 | 74,00 | 74,00 | 73,60 | 73,80 | -0,14% | - |
| 15.01.2026 | 73,30 | 73,90 | 73,20 | 73,90 | 0,96% | - |
| 14.01.2026 | 73,20 | 73,40 | 72,20 | 73,20 | 0,00% | - |
| 13.01.2026 | 73,20 | 73,20 | 73,10 | 73,20 | 0,00% | - |
| 12.01.2026 | 74,00 | 74,00 | 73,10 | 73,20 | 0,27% | - |
| 09.01.2026 | 74,20 | 75,40 | 73,00 | 73,00 | -0,27% | - |
| 08.01.2026 | 73,90 | 74,20 | 73,20 | 73,20 | -1,08% | - |
| 07.01.2026 | 73,20 | 74,40 | 73,10 | 74,00 | 2,49% | - |
| 06.01.2026 | 73,70 | 73,70 | 72,20 | 72,20 | -0,55% | - |
| 05.01.2026 | 73,70 | 73,80 | 72,60 | 72,60 | 0,00% | - |
| 02.01.2026 | 73,30 | 73,80 | 72,60 | 72,60 | 2,54% | - |
| 29.12.2025 | 70,80 | 73,80 | 70,80 | 70,80 | -1,94% | - |
| 23.12.2025 | 72,20 | 74,80 | 72,20 | 72,20 | -3,60% | - |
| 22.12.2025 | 74,80 | 74,90 | 74,70 | 74,90 | -2,85% | - |
| 16.12.2025 | 77,70 | 77,90 | 77,00 | 77,10 | -0,52% | - |
| 15.12.2025 | 77,20 | 78,00 | 77,20 | 77,50 | 4,17% | - |
| 12.12.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 3,05% | - |
| 09.12.2025 | 72,10 | 73,20 | 72,00 | 72,20 | 0,84% | - |
| 08.12.2025 | 71,80 | 73,40 | 71,50 | 71,60 | 1,13% | - |
| 05.12.2025 | 71,50 | 72,20 | 70,80 | 70,80 | 1,58% | - |
| 04.12.2025 | 69,40 | 69,90 | 69,30 | 69,70 | -0,29% | - |
| 03.12.2025 | 70,20 | 70,50 | 69,60 | 69,90 | 1,01% | - |
| 02.12.2025 | 70,20 | 70,50 | 69,20 | 69,20 | 0,00% | - |
| 01.12.2025 | 70,20 | 70,90 | 69,20 | 69,20 | 0,58% | - |
| 28.11.2025 | 69,70 | 70,70 | 68,80 | 68,80 | -1,43% | - |
| 27.11.2025 | 69,50 | 69,90 | 69,30 | 69,80 | 2,95% | - |
| 26.11.2025 | 68,80 | 70,20 | 67,80 | 67,80 | 0,89% | - |
| 25.11.2025 | 69,90 | 70,00 | 67,20 | 67,20 | -2,61% | - |
| 24.11.2025 | 70,00 | 70,10 | 69,00 | 69,00 | -2,27% | - |
| 21.11.2025 | 70,30 | 71,20 | 70,00 | 70,60 | 1,15% | - |
| 20.11.2025 | 69,70 | 71,00 | 69,70 | 69,80 | 1,45% | - |
| 19.11.2025 | 69,50 | 69,90 | 68,80 | 68,80 | -0,29% | - |
| 17.11.2025 | 69,70 | 70,00 | 69,00 | 69,00 | 0,29% | - |
| 14.11.2025 | 67,90 | 69,80 | 67,60 | 68,80 | 2,99% | - |
| 13.11.2025 | 67,40 | 68,00 | 66,60 | 66,80 | 2,45% | - |
| 12.11.2025 | 67,60 | 68,40 | 65,20 | 65,20 | -2,10% | - |
| 11.11.2025 | 68,50 | 68,60 | 66,60 | 66,60 | -1,48% | - |
| 10.11.2025 | 67,70 | 68,70 | 66,10 | 67,60 | -2,03% | - |
| 07.11.2025 | 69,80 | 70,20 | 69,00 | 69,00 | -0,29% | - |
| 06.11.2025 | 70,20 | 70,70 | 69,20 | 69,20 | 0,29% | - |
| 05.11.2025 | 70,60 | 70,60 | 69,00 | 69,00 | 1,47% | - |
| 04.11.2025 | 71,80 | 72,40 | 68,00 | 68,00 | -4,76% | - |
| 31.10.2025 | 72,60 | 72,80 | 71,40 | 71,40 | 1,42% | - |
| 30.10.2025 | 74,50 | 74,60 | 66,40 | 70,40 | -4,74% | - |
| 29.10.2025 | 74,80 | 75,10 | 73,90 | 73,90 | 0,41% | - |
| 28.10.2025 | 75,80 | 75,80 | 73,60 | 73,60 | -0,81% | - |
| 27.10.2025 | 76,60 | 76,60 | 74,20 | 74,20 | -1,85% | - |
| 24.10.2025 | 75,20 | 76,80 | 75,10 | 75,60 | 1,89% | - |
| 23.10.2025 | 75,60 | 75,60 | 74,00 | 74,20 | -1,07% | - |
| 22.10.2025 | 76,50 | 76,80 | 75,00 | 75,00 | -0,53% | - |
| 21.10.2025 | 77,00 | 77,20 | 75,40 | 75,40 | -0,53% | - |
| 20.10.2025 | 79,20 | 79,30 | 75,80 | 75,80 | -5,01% | - |
| 17.10.2025 | 79,70 | 79,80 | 79,70 | 79,80 | 0,76% | - |
| 16.10.2025 | 78,20 | 79,90 | 78,20 | 79,20 | 3,13% | - |
| 15.10.2025 | 77,40 | 78,60 | 76,80 | 76,80 | 2,13% | - |
| 13.10.2025 | 77,80 | 77,90 | 75,20 | 75,20 | -2,59% | - |
| 10.10.2025 | 78,90 | 79,00 | 77,20 | 77,20 | -0,77% | - |
| 09.10.2025 | 77,60 | 80,60 | 76,40 | 77,80 | 2,10% | - |
| 08.10.2025 | 78,80 | 79,20 | 76,20 | 76,20 | -1,55% | - |
| 07.10.2025 | 78,60 | 80,70 | 77,40 | 77,40 | -0,51% | - |
| 06.10.2025 | 79,70 | 79,80 | 77,80 | 77,80 | 0,00% | - |
| 03.10.2025 | 78,70 | 80,20 | 77,80 | 77,80 | 0,00% | - |
| 02.10.2025 | 80,80 | 81,50 | 76,20 | 77,80 | -2,51% | - |
| 01.10.2025 | 78,60 | 82,70 | 78,60 | 79,80 | 2,84% | - |
| 30.09.2025 | 77,10 | 79,00 | 77,10 | 77,60 | -1,15% | - |
| 29.09.2025 | 74,10 | 83,40 | 74,10 | 78,50 | 8,13% | - |
| 26.09.2025 | 72,50 | 74,70 | 72,30 | 72,60 | 1,68% | - |
| 25.09.2025 | 72,50 | 72,60 | 71,40 | 71,40 | -0,83% | - |
| 24.09.2025 | 72,50 | 73,00 | 72,00 | 72,00 | 0,28% | - |
| 23.09.2025 | 73,10 | 73,70 | 71,80 | 71,80 | 1,13% | - |
| 22.09.2025 | 73,00 | 73,80 | 71,00 | 71,00 | -1,93% | - |
| 19.09.2025 | 72,90 | 77,70 | 72,40 | 72,40 | -0,28% | - |
| 18.09.2025 | 73,50 | 75,80 | 72,60 | 72,60 | -2,55% | - |
| 17.09.2025 | 65,40 | 78,30 | 65,20 | 74,50 | 26,70% | - |
| 16.09.2025 | 58,90 | 65,60 | 58,40 | 58,80 | 2,44% | - |
| 15.09.2025 | 59,40 | 59,50 | 57,40 | 57,40 | -2,71% | - |
| 12.09.2025 | 59,70 | 59,80 | 59,00 | 59,00 | 0,34% | - |
| 11.09.2025 | 59,70 | 59,90 | 58,80 | 58,80 | 1,03% | - |
| 10.09.2025 | 59,00 | 59,90 | 58,20 | 58,20 | 5,82% | - |
| 05.09.2025 | 55,40 | 55,60 | 55,00 | 55,00 | -0,18% | - |
| 04.09.2025 | 55,30 | 55,50 | 54,90 | 55,10 | 0,18% | - |
| 03.09.2025 | 55,60 | 55,70 | 54,80 | 55,00 | -0,18% | - |
| 02.09.2025 | 55,40 | 55,90 | 54,90 | 55,10 | 0,36% | - |
| 01.09.2025 | 55,30 | 55,70 | 54,50 | 54,90 | -0,18% | - |
| 29.08.2025 | 55,30 | 55,40 | 54,90 | 55,00 | 0,18% | - |
| 28.08.2025 | 55,00 | 55,30 | 54,80 | 54,90 | -0,36% | - |
| 27.08.2025 | 55,10 | 55,20 | 54,60 | 55,10 | 0,55% | - |
| 26.08.2025 | 55,10 | 55,40 | 54,60 | 54,80 | -0,72% | - |
| 25.08.2025 | 55,20 | 55,30 | 54,80 | 55,20 | 0,73% | - |
| 22.08.2025 | 55,60 | 55,60 | 54,80 | 54,80 | -1,44% | - |