34,400€
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 34,30 | 35,30 | 34,00 | 34,25 | -0,58% | - |
| 12.05.2025 | 34,70 | 34,75 | 34,00 | 34,45 | -0,29% | - |
| 09.05.2025 | 34,45 | 34,55 | 34,30 | 34,55 | 0,00% | - |
| 08.05.2025 | 34,20 | 34,55 | 34,20 | 34,55 | 1,17% | - |
| 07.05.2025 | 34,20 | 34,55 | 34,15 | 34,15 | -0,87% | - |
| 06.05.2025 | 35,30 | 35,35 | 34,20 | 34,45 | -3,64% | - |
| 05.05.2025 | 34,95 | 35,75 | 34,95 | 35,75 | 2,00% | - |
| 02.05.2025 | 35,00 | 35,25 | 34,85 | 35,05 | -0,28% | - |
| 30.04.2025 | 34,85 | 35,15 | 34,80 | 35,15 | 0,57% | - |
| 29.04.2025 | 35,70 | 36,45 | 34,55 | 34,95 | -3,32% | - |
| 28.04.2025 | 35,80 | 36,35 | 35,80 | 36,15 | -0,55% | - |
| 25.04.2025 | 35,85 | 36,35 | 35,75 | 36,35 | 1,39% | - |
| 24.04.2025 | 35,60 | 36,05 | 35,55 | 35,85 | 0,84% | - |
| 23.04.2025 | 34,25 | 35,65 | 34,20 | 35,55 | 3,19% | - |
| 22.04.2025 | 33,35 | 34,45 | 33,30 | 34,45 | 3,92% | - |
| 17.04.2025 | 33,15 | 33,45 | 33,05 | 33,15 | 0,61% | - |
| 16.04.2025 | 32,80 | 33,25 | 32,80 | 32,95 | -0,30% | - |
| 15.04.2025 | 32,50 | 33,15 | 32,40 | 33,05 | 1,54% | - |
| 14.04.2025 | 32,50 | 32,95 | 32,35 | 32,55 | 0,00% | - |
| 11.04.2025 | 32,40 | 32,75 | 32,35 | 32,55 | 0,00% | - |
| 10.04.2025 | 31,60 | 33,85 | 31,60 | 32,55 | 0,62% | - |
| 09.04.2025 | 32,30 | 32,55 | 31,85 | 32,35 | 0,78% | - |
| 08.04.2025 | 32,05 | 32,45 | 31,85 | 32,10 | 1,10% | - |
| 07.04.2025 | 33,90 | 34,30 | 30,60 | 31,75 | -8,63% | - |
| 04.04.2025 | 34,95 | 34,95 | 34,30 | 34,75 | -0,29% | - |
| 03.04.2025 | 36,10 | 36,15 | 34,85 | 34,85 | -3,60% | - |
| 02.04.2025 | 36,15 | 36,30 | 36,10 | 36,15 | 0,98% | - |
| 01.04.2025 | 34,90 | 36,05 | 34,90 | 35,80 | 0,99% | - |
| 31.03.2025 | 35,55 | 35,95 | 35,35 | 35,45 | -0,28% | - |
| 28.03.2025 | 35,35 | 35,55 | 35,35 | 35,55 | 0,57% | - |
| 27.03.2025 | 35,85 | 35,85 | 34,40 | 35,35 | -1,39% | - |
| 26.03.2025 | 34,95 | 36,40 | 34,95 | 35,85 | 2,28% | - |
| 25.03.2025 | 35,20 | 35,90 | 34,95 | 35,05 | -0,57% | - |
| 24.03.2025 | 35,95 | 36,15 | 35,25 | 35,25 | -1,95% | - |
| 21.03.2025 | 35,50 | 36,00 | 35,20 | 35,95 | 1,13% | - |
| 20.03.2025 | 35,50 | 35,65 | 35,20 | 35,55 | 0,99% | - |
| 19.03.2025 | 33,30 | 35,90 | 33,30 | 35,20 | 4,30% | - |
| 18.03.2025 | 35,90 | 36,80 | 33,75 | 33,75 | -5,99% | - |
| 17.03.2025 | 35,75 | 36,05 | 35,65 | 35,90 | 0,14% | - |
| 14.03.2025 | 35,90 | 36,20 | 35,60 | 35,85 | 0,56% | - |
| 13.03.2025 | 34,60 | 35,65 | 34,60 | 35,65 | 1,86% | - |
| 12.03.2025 | 33,60 | 35,80 | 33,60 | 35,00 | 1,74% | - |
| 11.03.2025 | 34,55 | 34,95 | 34,30 | 34,40 | -0,29% | - |
| 10.03.2025 | 34,60 | 35,10 | 34,40 | 34,50 | 0,29% | - |
| 07.03.2025 | 33,40 | 35,00 | 33,40 | 34,40 | -1,15% | - |
| 06.03.2025 | 33,10 | 35,45 | 33,00 | 34,80 | 5,45% | - |
| 05.03.2025 | 32,55 | 33,15 | 32,25 | 33,00 | 1,54% | - |
| 04.03.2025 | 32,20 | 32,65 | 32,10 | 32,50 | 1,09% | - |
| 03.03.2025 | 32,20 | 32,80 | 32,15 | 32,15 | -1,08% | - |
| 28.02.2025 | 32,25 | 33,20 | 32,15 | 32,50 | 0,78% | - |
| 27.02.2025 | 32,05 | 32,35 | 32,05 | 32,25 | 0,78% | - |
| 26.02.2025 | 31,75 | 32,15 | 31,60 | 32,00 | 0,95% | - |
| 25.02.2025 | 31,90 | 31,95 | 31,70 | 31,70 | -0,47% | - |
| 24.02.2025 | 32,30 | 32,35 | 31,85 | 31,85 | -0,78% | - |
| 21.02.2025 | 32,15 | 32,40 | 32,00 | 32,10 | -0,16% | - |
| 20.02.2025 | 32,15 | 32,25 | 32,05 | 32,15 | 0,00% | - |
| 19.02.2025 | 32,25 | 32,50 | 32,10 | 32,15 | -0,31% | - |
| 18.02.2025 | 31,90 | 32,35 | 31,90 | 32,25 | -0,15% | - |
| 17.02.2025 | 32,45 | 32,45 | 32,20 | 32,30 | -0,15% | - |
| 14.02.2025 | 32,55 | 32,65 | 32,35 | 32,35 | -0,61% | - |
| 13.02.2025 | 32,90 | 32,95 | 32,45 | 32,55 | -1,06% | - |
| 12.02.2025 | 33,00 | 33,05 | 32,80 | 32,90 | -0,30% | - |
| 11.02.2025 | 32,75 | 33,05 | 31,85 | 33,00 | 0,46% | - |
| 10.02.2025 | 32,90 | 33,05 | 32,75 | 32,85 | -0,30% | - |
| 07.02.2025 | 33,20 | 33,25 | 32,85 | 32,95 | -0,75% | - |
| 06.02.2025 | 33,20 | 33,25 | 33,10 | 33,20 | -0,15% | - |
| 05.02.2025 | 32,95 | 33,25 | 32,95 | 33,25 | 1,84% | - |
| 04.02.2025 | 32,85 | 33,15 | 32,65 | 32,65 | -0,61% | - |
| 03.02.2025 | 32,45 | 32,95 | 32,45 | 32,85 | 0,31% | - |
| 31.01.2025 | 33,05 | 33,05 | 32,55 | 32,75 | -0,46% | - |
| 30.01.2025 | 32,65 | 33,05 | 32,60 | 32,90 | 0,46% | - |
| 29.01.2025 | 32,85 | 32,85 | 32,60 | 32,75 | -0,30% | - |
| 28.01.2025 | 32,70 | 32,90 | 32,65 | 32,85 | 0,31% | - |
| 27.01.2025 | 32,70 | 32,95 | 32,65 | 32,75 | 0,31% | - |
| 24.01.2025 | 32,80 | 32,85 | 32,65 | 32,65 | -0,46% | - |
| 23.01.2025 | 32,85 | 32,95 | 32,80 | 32,80 | -0,15% | - |
| 22.01.2025 | 32,75 | 33,10 | 32,55 | 32,85 | 0,92% | - |
| 21.01.2025 | 32,60 | 32,90 | 32,55 | 32,55 | -0,31% | - |
| 20.01.2025 | 32,50 | 32,75 | 32,50 | 32,65 | 0,31% | - |
| 17.01.2025 | 31,90 | 32,55 | 31,85 | 32,55 | 1,88% | - |
| 16.01.2025 | 32,05 | 32,25 | 31,85 | 31,95 | -0,31% | - |
| 15.01.2025 | 32,20 | 32,25 | 31,95 | 32,05 | -0,62% | - |