75,500€
-2,71%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 78,90 | 78,90 | 75,40 | 76,30 | -2,68% | - |
| 08.07.2026 | 76,90 | 78,50 | 76,50 | 78,40 | 1,42% | - |
| 07.07.2026 | 77,20 | 78,10 | 77,00 | 77,30 | -0,39% | - |
| 06.07.2026 | 78,10 | 78,90 | 77,50 | 77,60 | -0,77% | 200,00 |
| 03.07.2026 | 79,20 | 79,30 | 77,30 | 78,20 | -0,64% | - |
| 02.07.2026 | 78,20 | 78,70 | 77,90 | 78,70 | 0,64% | - |
| 01.07.2026 | 79,80 | 81,20 | 78,10 | 78,20 | -2,01% | - |
| 30.06.2026 | 80,70 | 80,80 | 79,30 | 79,80 | -0,75% | - |
| 29.06.2026 | 79,70 | 81,10 | 78,60 | 80,40 | 1,77% | - |
| 26.06.2026 | 79,30 | 80,40 | 78,80 | 79,00 | -1,50% | - |
| 25.06.2026 | 80,00 | 81,10 | 79,80 | 80,20 | 0,50% | - |
| 24.06.2026 | 80,30 | 80,50 | 79,40 | 79,80 | 0,25% | - |
| 23.06.2026 | 78,90 | 80,70 | 78,70 | 79,60 | 0,25% | 102,00 |
| 22.06.2026 | 80,20 | 80,70 | 79,40 | 79,40 | -0,25% | 68,00 |
| 19.06.2026 | 80,10 | 80,60 | 79,60 | 79,60 | -0,25% | - |
| 18.06.2026 | 80,20 | 80,80 | 79,80 | 79,80 | -0,13% | - |
| 17.06.2026 | 79,50 | 80,80 | 79,50 | 79,90 | 0,76% | - |
| 16.06.2026 | 80,30 | 80,90 | 79,20 | 79,30 | -0,88% | - |
| 15.06.2026 | 83,20 | 83,60 | 79,90 | 80,00 | -1,48% | - |
| 12.06.2026 | 83,10 | 83,10 | 80,80 | 81,20 | -1,58% | - |
| 11.06.2026 | 80,70 | 83,30 | 80,00 | 82,50 | 2,10% | - |
| 10.06.2026 | 81,20 | 81,70 | 80,50 | 80,80 | -1,10% | - |
| 09.06.2026 | 80,80 | 81,90 | 80,30 | 81,70 | 1,74% | - |
| 08.06.2026 | 79,20 | 81,50 | 78,80 | 80,30 | 0,25% | - |
| 05.06.2026 | 80,70 | 81,60 | 79,70 | 80,10 | -1,35% | - |
| 04.06.2026 | 81,10 | 81,90 | 81,00 | 81,20 | 2,27% | - |
| 03.06.2026 | 79,50 | 79,50 | 79,30 | 79,40 | -0,38% | - |
| 02.06.2026 | 82,10 | 82,40 | 79,50 | 79,70 | -2,45% | - |
| 01.06.2026 | 81,70 | 82,30 | 81,00 | 81,70 | 0,25% | - |
| 29.05.2026 | 82,30 | 82,40 | 81,30 | 81,50 | -0,49% | - |
| 28.05.2026 | 81,10 | 82,30 | 80,90 | 81,90 | 1,36% | - |
| 27.05.2026 | 82,10 | 82,20 | 80,80 | 80,80 | -1,46% | - |
| 26.05.2026 | 82,00 | 82,60 | 81,80 | 82,00 | -0,24% | - |
| 25.05.2026 | 84,00 | 84,00 | 82,00 | 82,20 | 0,24% | - |
| 22.05.2026 | 82,50 | 82,50 | 81,80 | 82,00 | -0,49% | - |
| 21.05.2026 | 81,50 | 83,30 | 81,40 | 82,40 | 0,73% | - |
| 20.05.2026 | 81,50 | 81,90 | 81,40 | 81,80 | 0,25% | - |
| 19.05.2026 | 81,60 | 82,10 | 81,30 | 81,60 | -0,49% | - |
| 18.05.2026 | 80,90 | 82,00 | 80,90 | 82,00 | 0,49% | - |
| 15.05.2026 | 80,40 | 81,80 | 80,40 | 81,60 | 0,25% | - |
| 14.05.2026 | 81,90 | 82,10 | 81,10 | 81,40 | -0,49% | - |
| 13.05.2026 | 81,90 | 81,90 | 81,20 | 81,80 | 0,25% | - |
| 12.05.2026 | 80,20 | 81,70 | 80,10 | 81,60 | 1,24% | - |
| 11.05.2026 | 80,50 | 81,50 | 80,50 | 80,60 | -0,49% | - |
| 08.05.2026 | 81,10 | 81,10 | 80,60 | 81,00 | 0,25% | - |
| 07.05.2026 | 81,00 | 81,60 | 80,80 | 80,80 | 0,75% | - |
| 06.05.2026 | 82,10 | 82,20 | 80,20 | 80,20 | -1,23% | - |
| 05.05.2026 | 81,10 | 82,10 | 80,60 | 81,20 | 0,37% | - |
| 04.05.2026 | 80,30 | 83,30 | 79,70 | 80,90 | 1,13% | - |
| 30.04.2026 | 80,80 | 81,40 | 79,70 | 80,00 | -1,60% | - |
| 29.04.2026 | 82,00 | 82,10 | 81,30 | 81,30 | -0,37% | - |
| 28.04.2026 | 81,90 | 82,00 | 81,60 | 81,60 | -0,49% | - |
| 27.04.2026 | 81,30 | 82,00 | 81,30 | 82,00 | 0,49% | - |
| 24.04.2026 | 82,10 | 82,80 | 80,60 | 81,60 | 0,00% | - |
| 23.04.2026 | 79,70 | 83,00 | 79,70 | 81,60 | 1,37% | - |
| 22.04.2026 | 81,30 | 81,30 | 80,10 | 80,50 | 0,37% | - |
| 21.04.2026 | 80,80 | 81,90 | 79,80 | 80,20 | -0,25% | - |
| 20.04.2026 | 79,50 | 80,60 | 79,50 | 80,40 | 1,01% | - |
| 17.04.2026 | 80,60 | 80,80 | 79,60 | 79,60 | 0,25% | - |
| 16.04.2026 | 80,90 | 81,00 | 79,40 | 79,40 | -1,49% | - |
| 15.04.2026 | 78,50 | 82,20 | 78,50 | 80,60 | 2,54% | - |
| 14.04.2026 | 76,90 | 78,60 | 76,80 | 78,60 | 2,08% | - |
| 13.04.2026 | 74,90 | 77,30 | 74,90 | 77,00 | 2,67% | - |
| 10.04.2026 | 75,90 | 76,20 | 75,00 | 75,00 | -1,06% | - |
| 09.04.2026 | 75,50 | 75,90 | 75,50 | 75,80 | 0,00% | - |
| 08.04.2026 | 78,60 | 79,00 | 75,10 | 75,80 | 0,80% | - |
| 07.04.2026 | 74,70 | 75,20 | 72,20 | 75,20 | 0,27% | - |
| 02.04.2026 | 73,30 | 75,40 | 73,30 | 75,00 | -0,27% | - |
| 01.04.2026 | 76,10 | 77,00 | 74,90 | 75,20 | -0,79% | - |
| 31.03.2026 | 76,40 | 76,40 | 74,90 | 75,80 | 1,88% | - |
| 30.03.2026 | 73,50 | 75,70 | 73,40 | 74,40 | 1,36% | - |
| 27.03.2026 | 72,80 | 74,10 | 72,10 | 73,40 | 1,10% | - |
| 26.03.2026 | 69,70 | 72,60 | 69,50 | 72,60 | 3,12% | - |
| 25.03.2026 | 66,00 | 73,20 | 65,70 | 70,40 | 6,67% | - |
| 24.03.2026 | 65,60 | 66,80 | 65,60 | 66,00 | -0,60% | - |
| 23.03.2026 | 66,90 | 67,90 | 66,40 | 66,40 | -2,35% | - |
| 20.03.2026 | 69,10 | 69,10 | 67,80 | 68,00 | -1,73% | - |
| 19.03.2026 | 69,10 | 69,50 | 68,80 | 69,20 | -0,29% | - |
| 18.03.2026 | 69,30 | 69,40 | 68,60 | 69,40 | 1,17% | - |
| 17.03.2026 | 68,30 | 69,70 | 68,10 | 68,60 | -0,29% | - |
| 16.03.2026 | 69,90 | 69,90 | 68,70 | 68,80 | -0,58% | - |
| 13.03.2026 | 69,30 | 70,10 | 69,20 | 69,20 | -0,29% | - |
| 12.03.2026 | 68,50 | 69,40 | 68,50 | 69,40 | 0,00% | - |
| 11.03.2026 | 68,50 | 69,40 | 68,30 | 69,40 | 1,46% | - |
| 10.03.2026 | 68,10 | 69,60 | 67,80 | 68,40 | 1,48% | - |
| 09.03.2026 | 65,50 | 68,90 | 65,30 | 67,40 | -1,17% | - |
| 06.03.2026 | 68,60 | 68,60 | 68,00 | 68,20 | 0,00% | - |
| 05.03.2026 | 66,40 | 68,40 | 66,40 | 68,20 | 2,40% | - |
| 04.03.2026 | 65,90 | 66,80 | 65,90 | 66,60 | 0,60% | - |
| 03.03.2026 | 66,50 | 66,80 | 66,00 | 66,20 | -0,90% | - |
| 02.03.2026 | 68,80 | 69,10 | 65,20 | 66,80 | -3,47% | - |
| 27.02.2026 | 69,00 | 69,30 | 68,20 | 69,20 | 1,76% | - |
| 26.02.2026 | 68,90 | 69,60 | 68,00 | 68,00 | -1,45% | - |
| 25.02.2026 | 68,30 | 69,30 | 68,30 | 69,00 | 0,88% | - |
| 24.02.2026 | 68,60 | 69,30 | 68,20 | 68,40 | -0,29% | - |
| 23.02.2026 | 70,10 | 70,20 | 67,80 | 68,60 | -2,28% | - |
| 20.02.2026 | 68,90 | 70,20 | 68,80 | 70,20 | 2,03% | - |
| 19.02.2026 | 70,10 | 70,50 | 67,90 | 68,80 | -1,99% | - |
| 18.02.2026 | 64,60 | 70,20 | 64,60 | 70,20 | 7,67% | - |
| 17.02.2026 | 66,50 | 66,60 | 64,30 | 65,20 | -2,10% | - |