25,700€
0,39%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,60 | 26,15 | 25,60 | 25,95 | -0,57% | - |
| 15.05.2024 | 26,05 | 26,20 | 25,80 | 26,10 | -0,19% | - |
| 14.05.2024 | 26,25 | 26,25 | 26,05 | 26,15 | 0,97% | - |
| 13.05.2024 | 26,30 | 26,40 | 25,85 | 25,90 | -1,89% | - |
| 10.05.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 0,00% | - |
| 09.05.2024 | 25,70 | 26,40 | 25,70 | 26,40 | 0,19% | - |
| 08.05.2024 | 26,25 | 26,35 | 26,15 | 26,35 | 0,38% | - |
| 07.05.2024 | 26,25 | 26,50 | 26,25 | 26,25 | -0,38% | - |
| 06.05.2024 | 25,45 | 26,35 | 25,45 | 26,35 | 3,13% | - |
| 03.05.2024 | 24,80 | 25,55 | 24,80 | 25,55 | 1,39% | - |
| 02.05.2024 | 25,20 | 25,30 | 24,75 | 25,20 | 0,00% | - |
| 30.04.2024 | 25,00 | 25,25 | 24,65 | 25,20 | 1,41% | - |
| 29.04.2024 | 25,95 | 26,55 | 24,50 | 24,85 | -4,24% | - |
| 26.04.2024 | 26,25 | 26,45 | 25,90 | 25,95 | -1,52% | - |
| 25.04.2024 | 26,75 | 26,85 | 26,25 | 26,35 | -1,86% | - |
| 24.04.2024 | 27,35 | 27,50 | 26,50 | 26,85 | -2,19% | - |
| 23.04.2024 | 27,10 | 27,80 | 27,10 | 27,45 | 0,00% | - |
| 22.04.2024 | 27,45 | 27,65 | 27,35 | 27,45 | 0,00% | - |
| 19.04.2024 | 26,75 | 27,55 | 26,75 | 27,45 | 1,86% | - |
| 18.04.2024 | 27,25 | 27,55 | 26,90 | 26,95 | -1,10% | - |
| 17.04.2024 | 26,60 | 27,35 | 26,60 | 27,25 | 0,37% | - |
| 16.04.2024 | 26,25 | 27,35 | 26,25 | 27,15 | 4,02% | - |
| 15.04.2024 | 26,20 | 26,40 | 26,10 | 26,10 | -0,38% | - |
| 12.04.2024 | 26,65 | 26,80 | 26,05 | 26,20 | 0,77% | - |
| 11.04.2024 | 26,75 | 26,85 | 26,00 | 26,00 | -2,80% | - |
| 10.04.2024 | 27,15 | 27,35 | 26,10 | 26,75 | -1,83% | - |
| 09.04.2024 | 27,20 | 27,80 | 27,15 | 27,25 | -2,15% | - |
| 08.04.2024 | 27,30 | 28,00 | 27,30 | 27,85 | -0,54% | - |
| 05.04.2024 | 28,00 | 28,05 | 27,75 | 28,00 | 0,72% | - |
| 04.04.2024 | 28,10 | 28,10 | 27,80 | 27,80 | -1,07% | - |
| 03.04.2024 | 28,15 | 28,30 | 27,95 | 28,10 | -0,53% | - |
| 02.04.2024 | 28,35 | 28,50 | 28,10 | 28,25 | -0,70% | - |
| 28.03.2024 | 28,70 | 28,85 | 28,35 | 28,45 | -1,22% | - |
| 27.03.2024 | 28,75 | 29,05 | 28,70 | 28,80 | 0,17% | - |
| 26.03.2024 | 28,95 | 29,05 | 28,75 | 28,75 | -0,69% | - |
| 25.03.2024 | 26,30 | 29,10 | 26,30 | 28,95 | 10,08% | - |
| 22.03.2024 | 27,15 | 27,55 | 25,25 | 26,30 | -4,19% | - |
| 21.03.2024 | 29,00 | 29,05 | 27,10 | 27,45 | -5,18% | - |
| 20.03.2024 | 28,75 | 29,10 | 28,30 | 28,95 | 0,70% | - |
| 19.03.2024 | 29,75 | 29,85 | 28,05 | 28,75 | -3,36% | - |
| 18.03.2024 | 29,75 | 29,95 | 29,30 | 29,75 | -0,34% | - |
| 15.03.2024 | 29,40 | 30,15 | 29,40 | 29,85 | 1,53% | - |
| 14.03.2024 | 29,30 | 29,60 | 29,30 | 29,40 | 0,00% | - |
| 13.03.2024 | 29,10 | 29,40 | 29,05 | 29,40 | 0,68% | - |
| 12.03.2024 | 28,85 | 29,20 | 28,85 | 29,20 | 0,86% | - |
| 11.03.2024 | 28,85 | 29,20 | 28,75 | 28,95 | 0,35% | - |
| 08.03.2024 | 28,65 | 28,95 | 28,50 | 28,85 | 0,35% | - |
| 07.03.2024 | 28,45 | 28,80 | 28,45 | 28,75 | 0,70% | - |
| 06.03.2024 | 28,70 | 28,80 | 28,45 | 28,55 | -0,52% | - |
| 05.03.2024 | 26,00 | 29,00 | 26,00 | 28,70 | 8,10% | - |
| 04.03.2024 | 25,65 | 26,55 | 25,65 | 26,55 | 3,11% | - |
| 01.03.2024 | 25,60 | 25,75 | 25,60 | 25,75 | 0,59% | - |
| 29.02.2024 | 25,40 | 25,70 | 24,90 | 25,60 | 0,79% | - |
| 28.02.2024 | 24,70 | 25,55 | 24,70 | 25,40 | 2,83% | - |
| 27.02.2024 | 24,00 | 24,80 | 24,00 | 24,70 | 1,02% | - |
| 26.02.2024 | 24,20 | 24,55 | 23,70 | 24,45 | 0,62% | - |
| 23.02.2024 | 23,95 | 24,30 | 23,85 | 24,30 | 1,46% | - |
| 22.02.2024 | 24,35 | 24,40 | 23,95 | 23,95 | -1,44% | - |
| 21.02.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 0,83% | - |
| 20.02.2024 | 23,80 | 24,20 | 23,80 | 24,10 | -0,62% | - |
| 19.02.2024 | 23,95 | 24,25 | 23,95 | 24,25 | 1,25% | - |
| 16.02.2024 | 24,00 | 24,10 | 23,95 | 23,95 | -0,62% | - |
| 15.02.2024 | 23,95 | 24,10 | 23,90 | 24,10 | 0,21% | - |
| 14.02.2024 | 23,95 | 24,05 | 23,95 | 24,05 | 0,42% | - |
| 13.02.2024 | 23,20 | 24,05 | 23,20 | 23,95 | 0,63% | - |
| 12.02.2024 | 23,75 | 24,00 | 23,75 | 23,80 | -0,21% | - |
| 09.02.2024 | 23,95 | 24,05 | 23,75 | 23,85 | -0,83% | - |
| 08.02.2024 | 24,00 | 24,10 | 23,85 | 24,05 | -0,21% | - |
| 07.02.2024 | 23,95 | 24,10 | 23,85 | 24,10 | 0,21% | - |
| 06.02.2024 | 21,95 | 24,05 | 21,95 | 24,05 | 9,57% | - |
| 05.02.2024 | 21,85 | 22,15 | 21,85 | 21,95 | 0,00% | - |
| 02.02.2024 | 21,80 | 21,95 | 21,75 | 21,95 | 0,69% | - |
| 01.02.2024 | 22,00 | 22,10 | 21,80 | 21,80 | -0,91% | - |
| 31.01.2024 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 30.01.2024 | 21,85 | 22,00 | 21,85 | 22,00 | 0,23% | - |
| 29.01.2024 | 21,80 | 21,95 | 21,80 | 21,95 | 0,69% | - |
| 26.01.2024 | 21,90 | 21,90 | 21,75 | 21,80 | -0,46% | - |
| 25.01.2024 | 21,85 | 21,95 | 21,75 | 21,90 | 0,23% | - |
| 24.01.2024 | 22,25 | 22,35 | 21,80 | 21,85 | -1,80% | - |
| 23.01.2024 | 21,90 | 22,45 | 21,90 | 22,25 | -0,45% | - |
| 22.01.2024 | 22,30 | 22,50 | 22,25 | 22,35 | -0,22% | - |
| 19.01.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,45% | - |
| 18.01.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 17.01.2024 | 22,10 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 16.01.2024 | 22,40 | 22,45 | 22,10 | 22,10 | -1,78% | - |
| 15.01.2024 | 21,25 | 22,60 | 21,25 | 22,50 | 5,39% | - |
| 12.01.2024 | 21,40 | 21,40 | 21,20 | 21,35 | 0,00% | - |
| 11.01.2024 | 21,30 | 21,45 | 21,20 | 21,35 | -0,23% | - |
| 10.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,23% | - |
| 09.01.2024 | 20,60 | 21,45 | 20,60 | 21,35 | 0,71% | - |
| 08.01.2024 | 20,75 | 21,20 | 20,75 | 21,20 | 2,17% | - |
| 05.01.2024 | 20,80 | 20,85 | 20,70 | 20,75 | -0,24% | - |
| 04.01.2024 | 20,70 | 20,85 | 20,70 | 20,80 | 0,48% | - |
| 03.01.2024 | 20,80 | 21,20 | 20,70 | 20,70 | -0,48% | - |
| 02.01.2024 | 20,85 | 20,90 | 20,60 | 20,80 | 0,48% | - |
| 29.12.2023 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 28.12.2023 | 20,70 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 27.12.2023 | 20,80 | 20,90 | 20,65 | 20,80 | -0,48% | - |
| 22.12.2023 | 20,85 | 20,90 | 20,80 | 20,90 | -0,24% | - |
| 21.12.2023 | 21,30 | 21,30 | 20,70 | 20,95 | -1,64% | - |