68,800€
-0,86%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 69,20 | 70,40 | 67,60 | 69,40 | -1,42% | 677,00 |
| 24.11.2025 | 70,40 | 70,40 | 69,20 | 70,40 | 0,57% | 637,00 |
| 21.11.2025 | 71,00 | 71,20 | 70,00 | 70,00 | -0,85% | 405,00 |
| 20.11.2025 | 69,40 | 70,60 | 69,40 | 70,60 | 2,02% | 165,00 |
| 19.11.2025 | 70,00 | 70,20 | 69,20 | 69,20 | -1,14% | 136,00 |
| 18.11.2025 | 69,20 | 70,00 | 69,00 | 70,00 | 1,16% | 135,00 |
| 17.11.2025 | 69,40 | 69,80 | 69,20 | 69,20 | -0,86% | 446,00 |
| 14.11.2025 | 68,40 | 70,00 | 67,60 | 69,80 | 2,65% | 604,00 |
| 13.11.2025 | 66,40 | 68,00 | 66,40 | 68,00 | 2,72% | 520,00 |
| 12.11.2025 | 66,80 | 68,40 | 65,20 | 66,20 | -2,36% | 901,00 |
| 11.11.2025 | 67,80 | 68,60 | 67,80 | 67,80 | -0,88% | 347,00 |
| 10.11.2025 | 68,00 | 68,60 | 65,20 | 68,40 | 1,79% | 1.112,00 |
| 07.11.2025 | 69,40 | 70,40 | 67,20 | 67,20 | -3,17% | 276,00 |
| 06.11.2025 | 70,80 | 71,00 | 69,40 | 69,40 | -1,98% | 962,00 |
| 05.11.2025 | 70,00 | 71,40 | 69,00 | 70,80 | -0,56% | 1.108,00 |
| 04.11.2025 | 72,00 | 72,00 | 69,40 | 71,20 | -0,28% | 1.119,00 |
| 03.11.2025 | 72,00 | 72,80 | 71,40 | 71,40 | -0,83% | 875,00 |
| 31.10.2025 | 72,00 | 73,20 | 72,00 | 72,00 | 0,00% | 436,00 |
| 30.10.2025 | 72,20 | 73,00 | 66,20 | 72,00 | -1,91% | 2.660,00 |
| 29.10.2025 | 74,00 | 75,20 | 73,40 | 73,40 | -2,39% | 2.170,00 |
| 28.10.2025 | 75,00 | 76,00 | 74,20 | 75,20 | 0,27% | 393,00 |
| 27.10.2025 | 76,40 | 76,80 | 74,40 | 75,00 | -1,83% | 381,00 |
| 24.10.2025 | 75,80 | 76,40 | 74,80 | 76,40 | 2,41% | 688,00 |
| 23.10.2025 | 75,80 | 75,80 | 73,40 | 74,60 | -1,58% | 596,00 |
| 22.10.2025 | 76,00 | 76,00 | 75,40 | 75,80 | -0,52% | 232,00 |
| 21.10.2025 | 77,40 | 77,40 | 75,80 | 76,20 | -1,04% | 232,00 |
| 20.10.2025 | 79,60 | 79,60 | 76,40 | 77,00 | -1,28% | 1.858,00 |
| 17.10.2025 | 79,60 | 79,80 | 78,00 | 78,00 | -2,50% | 20.522,00 |
| 16.10.2025 | 79,00 | 80,00 | 78,80 | 80,00 | 3,09% | 569,00 |
| 15.10.2025 | 77,80 | 78,80 | 77,00 | 77,60 | 1,04% | 1.096,00 |
| 14.10.2025 | 75,60 | 77,20 | 74,00 | 76,80 | 2,13% | 909,00 |
| 13.10.2025 | 77,00 | 78,40 | 75,20 | 75,20 | -2,59% | 841,00 |
| 10.10.2025 | 78,40 | 79,00 | 77,20 | 77,20 | -3,02% | 2.644,00 |
| 09.10.2025 | 78,80 | 80,60 | 76,40 | 79,60 | 0,00% | 15.693,00 |
| 08.10.2025 | 79,80 | 79,80 | 76,40 | 79,60 | -0,50% | 1.622,00 |
| 07.10.2025 | 77,80 | 80,20 | 77,60 | 80,00 | 0,00% | 2.402,00 |
| 06.10.2025 | 80,00 | 80,00 | 77,60 | 80,00 | -0,25% | 1.608,00 |
| 03.10.2025 | 78,00 | 80,20 | 78,00 | 80,20 | 1,01% | 4.919,00 |
| 02.10.2025 | 81,40 | 81,60 | 75,00 | 79,40 | -1,98% | 7.576,00 |
| 01.10.2025 | 81,20 | 83,80 | 78,40 | 81,00 | 2,27% | 9.433,00 |
| 30.09.2025 | 77,00 | 79,20 | 76,40 | 79,20 | 3,66% | 618,00 |
| 29.09.2025 | 78,00 | 84,60 | 75,20 | 76,40 | 1,87% | 4.539,00 |
| 26.09.2025 | 72,80 | 75,00 | 72,00 | 75,00 | 3,02% | 1.185,00 |
| 25.09.2025 | 72,80 | 73,00 | 71,80 | 72,80 | 0,28% | 290,00 |
| 24.09.2025 | 72,80 | 72,80 | 72,20 | 72,60 | 0,55% | 215,00 |
| 23.09.2025 | 73,00 | 73,60 | 71,80 | 72,20 | -0,28% | 1.130,00 |
| 22.09.2025 | 71,60 | 73,80 | 70,80 | 72,40 | -0,55% | 1.687,00 |
| 19.09.2025 | 73,60 | 78,40 | 72,20 | 72,80 | -0,27% | 2.769,00 |
| 18.09.2025 | 73,00 | 76,20 | 73,00 | 73,00 | 0,00% | 2.669,00 |
| 17.09.2025 | 73,20 | 78,00 | 69,60 | 73,00 | 10,61% | 5.806,00 |
| 16.09.2025 | 59,60 | 66,20 | 59,60 | 66,00 | 11,11% | 13.908,00 |
| 15.09.2025 | 58,20 | 59,60 | 58,20 | 59,40 | -0,34% | 584,00 |
| 12.09.2025 | 60,20 | 60,20 | 59,20 | 59,60 | -1,00% | 278,00 |
| 11.09.2025 | 60,00 | 60,20 | 59,00 | 60,20 | -0,66% | 140,00 |
| 10.09.2025 | 59,60 | 60,60 | 58,40 | 60,60 | 1,68% | 489,00 |
| 09.09.2025 | 56,40 | 59,60 | 56,20 | 59,60 | 6,81% | 958,00 |
| 08.09.2025 | 55,00 | 56,00 | 55,00 | 55,80 | 1,45% | 240,00 |
| 05.09.2025 | 55,60 | 55,80 | 55,00 | 55,00 | -1,43% | 119,00 |
| 04.09.2025 | 55,40 | 55,80 | 54,60 | 55,80 | 0,72% | 468,00 |
| 03.09.2025 | 55,20 | 56,00 | 55,00 | 55,40 | 0,73% | 988,00 |
| 02.09.2025 | 56,00 | 56,00 | 55,00 | 55,00 | -1,79% | 325,00 |
| 01.09.2025 | 55,00 | 56,00 | 54,60 | 56,00 | 2,94% | 981,00 |
| 29.08.2025 | 55,60 | 55,60 | 54,40 | 54,40 | -1,81% | 612,00 |
| 28.08.2025 | 55,20 | 55,40 | 54,80 | 55,40 | 0,73% | 135,00 |
| 27.08.2025 | 55,00 | 55,40 | 54,60 | 55,00 | 0,36% | 247,00 |
| 26.08.2025 | 54,60 | 55,00 | 54,60 | 54,80 | 0,37% | 1.505,00 |
| 25.08.2025 | 55,60 | 55,60 | 54,60 | 54,60 | -1,80% | 136,00 |
| 22.08.2025 | 55,40 | 55,60 | 54,40 | 55,60 | -1,07% | 331,00 |
| 21.08.2025 | 55,00 | 56,20 | 53,80 | 56,20 | 0,72% | 993,00 |
| 20.08.2025 | 57,00 | 57,00 | 55,20 | 55,80 | -1,06% | 268,00 |
| 19.08.2025 | 56,20 | 56,40 | 56,20 | 56,40 | 0,71% | 134,00 |
| 18.08.2025 | 55,00 | 56,00 | 54,20 | 56,00 | 1,82% | 540,00 |
| 15.08.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 0,00% | 346,00 |
| 14.08.2025 | 53,20 | 55,00 | 52,60 | 55,00 | 3,38% | 687,00 |
| 13.08.2025 | 53,20 | 53,20 | 52,40 | 53,20 | 0,00% | 158,00 |
| 12.08.2025 | 53,40 | 53,60 | 52,20 | 53,20 | -0,75% | 499,00 |
| 11.08.2025 | 52,80 | 53,60 | 52,20 | 53,60 | 0,75% | 1.572,00 |
| 08.08.2025 | 53,80 | 53,80 | 52,60 | 53,20 | -0,75% | 438,00 |
| 07.08.2025 | 54,00 | 54,00 | 53,00 | 53,60 | -0,74% | 315,00 |
| 06.08.2025 | 53,20 | 54,00 | 52,20 | 54,00 | 1,50% | 702,00 |
| 05.08.2025 | 52,20 | 53,20 | 52,20 | 53,20 | 1,92% | 335,00 |
| 04.08.2025 | 53,80 | 53,80 | 52,20 | 52,20 | -2,61% | 469,00 |
| 01.08.2025 | 53,00 | 53,80 | 52,60 | 53,60 | -0,74% | 303,00 |
| 31.07.2025 | 54,60 | 54,60 | 53,00 | 54,00 | 0,00% | 18.538,00 |
| 30.07.2025 | 53,40 | 54,60 | 53,40 | 54,00 | 1,89% | 343,00 |
| 29.07.2025 | 55,00 | 55,40 | 53,00 | 53,00 | -5,02% | 1.079,00 |
| 28.07.2025 | 56,80 | 56,80 | 55,80 | 55,80 | -0,36% | 735,00 |
| 25.07.2025 | 57,00 | 57,80 | 55,80 | 56,00 | -2,10% | 1.720,00 |
| 24.07.2025 | 58,60 | 59,20 | 57,00 | 57,20 | 2,51% | 2.339,00 |
| 23.07.2025 | 58,80 | 60,60 | 55,20 | 55,80 | -9,71% | 2.784,00 |
| 22.07.2025 | 62,80 | 68,00 | 60,00 | 61,80 | -0,32% | 2.854,00 |
| 21.07.2025 | 57,00 | 63,60 | 57,00 | 62,00 | 12,73% | 5.203,00 |
| 18.07.2025 | 55,00 | 59,00 | 55,00 | 55,00 | -1,08% | 2.267,00 |
| 17.07.2025 | 59,00 | 59,00 | 52,40 | 55,60 | 1,09% | 4.227,00 |
| 16.07.2025 | 46,80 | 55,40 | 46,80 | 55,00 | 25,00% | 47.957,00 |
| 15.07.2025 | 43,20 | 44,00 | 43,10 | 44,00 | 1,85% | 133,00 |
| 14.07.2025 | 43,80 | 43,80 | 43,00 | 43,20 | -1,37% | 156,00 |
| 11.07.2025 | 42,80 | 43,80 | 41,90 | 43,80 | 0,69% | 876,00 |
| 10.07.2025 | 40,90 | 43,50 | 40,90 | 43,50 | 5,33% | 1.127,00 |
| 09.07.2025 | 39,70 | 41,50 | 39,70 | 41,30 | 6,44% | 503,00 |