78,800€
-1,25%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 80,80 | 81,50 | 76,20 | 76,80 | -3,76% | - |
| 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% | - |
| 21.08.2025 | 55,50 | 55,70 | 54,40 | 55,60 | 0,00% | - |
| 20.08.2025 | 55,80 | 56,40 | 55,30 | 55,60 | 0,54% | - |
| 19.08.2025 | 55,60 | 56,00 | 55,30 | 55,30 | -0,72% | - |
| 18.08.2025 | 54,70 | 55,70 | 54,40 | 55,70 | 2,77% | - |
| 15.08.2025 | 54,60 | 55,20 | 53,80 | 54,20 | -0,91% | - |
| 14.08.2025 | 52,80 | 54,70 | 52,50 | 54,70 | 3,40% | - |
| 13.08.2025 | 53,00 | 53,10 | 52,70 | 52,90 | -0,19% | - |
| 12.08.2025 | 53,00 | 53,10 | 52,40 | 53,00 | 0,00% | - |
| 11.08.2025 | 53,40 | 53,40 | 52,00 | 53,00 | 0,19% | - |
| 08.08.2025 | 53,60 | 53,60 | 52,90 | 52,90 | -1,31% | - |
| 07.08.2025 | 53,50 | 53,60 | 53,20 | 53,60 | 0,19% | - |
| 06.08.2025 | 52,90 | 53,50 | 52,40 | 53,50 | 2,10% | - |
| 05.08.2025 | 52,90 | 53,10 | 52,40 | 52,40 | 0,00% | - |
| 04.08.2025 | 53,20 | 53,30 | 52,40 | 52,40 | -0,76% | - |
| 01.08.2025 | 53,60 | 53,60 | 52,70 | 52,80 | -1,49% | - |
| 31.07.2025 | 54,00 | 54,10 | 53,40 | 53,60 | -0,92% | - |
| 30.07.2025 | 53,10 | 54,40 | 53,10 | 54,10 | -0,18% | - |
| 29.07.2025 | 55,60 | 55,70 | 53,40 | 54,20 | -2,69% | - |
| 28.07.2025 | 56,50 | 56,60 | 55,40 | 55,70 | -1,42% | - |
| 25.07.2025 | 57,00 | 57,40 | 56,00 | 56,50 | -0,88% | - |
| 24.07.2025 | 56,50 | 59,70 | 56,00 | 57,00 | 0,71% | - |
| 23.07.2025 | 61,00 | 61,00 | 55,80 | 56,60 | -7,06% | - |
| 22.07.2025 | 60,80 | 66,20 | 60,40 | 60,90 | 0,83% | - |
| 21.07.2025 | 56,60 | 63,80 | 56,60 | 60,40 | 6,90% | - |
| 18.07.2025 | 54,60 | 58,20 | 54,60 | 56,50 | 4,24% | - |
| 17.07.2025 | 54,00 | 57,70 | 52,30 | 54,20 | 0,18% | - |
| 16.07.2025 | 43,75 | 54,90 | 43,75 | 54,10 | 23,80% | 400,00 |
| 15.07.2025 | 43,55 | 44,05 | 43,45 | 43,70 | 0,11% | - |
| 14.07.2025 | 43,35 | 43,80 | 43,25 | 43,65 | 1,39% | - |
| 11.07.2025 | 42,45 | 43,35 | 42,00 | 43,05 | 1,18% | - |
| 10.07.2025 | 40,75 | 43,25 | 40,60 | 42,55 | 4,55% | - |
| 09.07.2025 | 40,15 | 41,45 | 40,05 | 40,70 | 1,50% | - |
| 08.07.2025 | 40,05 | 40,10 | 39,20 | 40,10 | -0,50% | - |
| 07.07.2025 | 41,75 | 41,75 | 39,75 | 40,30 | -3,24% | - |
| 04.07.2025 | 40,75 | 43,00 | 40,75 | 41,65 | 2,21% | - |
| 03.07.2025 | 39,60 | 41,00 | 39,60 | 40,75 | -0,24% | - |
| 02.07.2025 | 40,50 | 41,20 | 40,25 | 40,85 | 0,74% | - |
| 01.07.2025 | 40,60 | 40,70 | 40,25 | 40,55 | -0,25% | - |
| 30.06.2025 | 40,50 | 40,85 | 40,20 | 40,65 | 1,12% | - |
| 27.06.2025 | 40,05 | 40,80 | 39,80 | 40,20 | 1,01% | - |
| 26.06.2025 | 40,15 | 40,15 | 39,80 | 39,80 | -0,62% | - |
| 25.06.2025 | 40,25 | 40,35 | 39,85 | 40,05 | -0,74% | - |
| 24.06.2025 | 37,90 | 40,90 | 37,90 | 40,35 | 3,59% | - |
| 23.06.2025 | 38,35 | 39,15 | 38,35 | 38,95 | 1,30% | - |
| 20.06.2025 | 38,20 | 38,55 | 38,05 | 38,45 | 1,05% | - |
| 19.06.2025 | 37,15 | 38,50 | 36,75 | 38,05 | 3,96% | - |
| 18.06.2025 | 35,40 | 37,25 | 35,40 | 36,60 | -0,41% | - |
| 17.06.2025 | 35,40 | 37,70 | 35,40 | 36,75 | 2,23% | - |
| 16.06.2025 | 35,35 | 36,05 | 35,25 | 35,95 | 1,99% | - |
| 13.06.2025 | 35,05 | 35,35 | 34,75 | 35,25 | 0,28% | - |
| 12.06.2025 | 35,00 | 35,15 | 34,85 | 35,15 | 0,57% | - |
| 11.06.2025 | 34,40 | 35,10 | 34,40 | 34,95 | 0,29% | - |
| 10.06.2025 | 34,85 | 34,95 | 34,85 | 34,85 | 0,00% | - |
| 09.06.2025 | 34,85 | 34,95 | 34,85 | 34,85 | -0,29% | - |
| 06.06.2025 | 34,85 | 34,95 | 34,85 | 34,95 | 0,43% | - |
| 05.06.2025 | 34,40 | 34,95 | 34,40 | 34,80 | -0,14% | - |
| 04.06.2025 | 34,50 | 34,95 | 34,50 | 34,85 | -0,29% | - |
| 03.06.2025 | 35,40 | 35,45 | 34,75 | 34,95 | -1,69% | - |
| 02.06.2025 | 34,80 | 35,55 | 34,80 | 35,55 | 0,57% | - |
| 30.05.2025 | 35,30 | 35,55 | 35,25 | 35,35 | 0,14% | - |
| 29.05.2025 | 35,00 | 35,35 | 34,85 | 35,30 | 1,00% | - |
| 28.05.2025 | 35,65 | 35,75 | 34,85 | 34,95 | -2,10% | - |
| 27.05.2025 | 36,45 | 36,55 | 35,65 | 35,70 | -2,19% | - |
| 26.05.2025 | 36,20 | 36,65 | 36,20 | 36,50 | 0,41% | - |
| 23.05.2025 | 36,10 | 36,45 | 36,10 | 36,35 | 0,55% | - |
| 22.05.2025 | 36,15 | 36,35 | 36,05 | 36,15 | 0,28% | - |
| 21.05.2025 | 35,35 | 36,25 | 35,35 | 36,05 | 1,84% | - |
| 20.05.2025 | 34,35 | 35,80 | 34,35 | 35,40 | 2,76% | - |
| 19.05.2025 | 33,60 | 34,45 | 33,60 | 34,45 | 0,88% | - |
| 16.05.2025 | 34,30 | 34,35 | 33,95 | 34,15 | -0,44% | - |
| 15.05.2025 | 34,35 | 34,35 | 34,25 | 34,30 | 0,00% | - |
| 14.05.2025 | 34,25 | 34,35 | 34,20 | 34,30 | 0,15% | - |