68,800€
2,38%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |