32,500€
1,56%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,25 | 33,20 | 32,25 | 32,60 | 1,88% | - |
| 27.02.2025 | 32,10 | 32,10 | 32,00 | 32,00 | 0,00% | 153,00 |
| 26.02.2025 | 31,30 | 32,00 | 31,30 | 32,00 | 1,59% | 363,00 |
| 25.02.2025 | 31,90 | 31,90 | 31,50 | 31,50 | -1,25% | 488,00 |
| 24.02.2025 | 32,50 | 32,50 | 31,90 | 31,90 | -0,93% | 669,00 |
| 21.02.2025 | 32,50 | 32,50 | 32,20 | 32,20 | 0,94% | 353,00 |
| 20.02.2025 | 31,80 | 31,90 | 31,80 | 31,90 | -0,31% | 28,00 |
| 19.02.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,54% | 150,00 |
| 18.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 16,00 |
| 17.02.2025 | 32,50 | 32,50 | 32,00 | 32,50 | 0,00% | 277,00 |
| 14.02.2025 | 32,60 | 32,60 | 32,20 | 32,50 | -0,61% | 534,00 |
| 13.02.2025 | 32,80 | 32,80 | 32,60 | 32,70 | 0,00% | 161,00 |
| 12.02.2025 | 32,90 | 32,90 | 32,70 | 32,70 | -0,61% | 2.228,00 |
| 11.02.2025 | 33,20 | 33,20 | 31,70 | 32,90 | -0,90% | 4.769,00 |
| 10.02.2025 | 33,30 | 33,30 | 33,20 | 33,20 | 1,22% | 101,00 |
| 07.02.2025 | 33,00 | 33,50 | 32,80 | 32,80 | -0,30% | 748,00 |
| 06.02.2025 | 33,40 | 33,40 | 32,90 | 32,90 | -0,30% | 22,00 |
| 05.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 1,00 |
| 04.02.2025 | 33,30 | 33,50 | 32,40 | 33,00 | 1,85% | 171,00 |
| 03.02.2025 | 33,00 | 33,00 | 32,40 | 32,40 | 0,00% | 351,00 |
| 31.01.2025 | 32,90 | 33,00 | 32,40 | 32,40 | -1,82% | 812,00 |
| 30.01.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,30% | 570,00 |
| 29.01.2025 | 33,00 | 33,00 | 32,30 | 32,90 | -0,30% | 44,00 |
| 28.01.2025 | 32,90 | 33,00 | 32,60 | 33,00 | 0,00% | 200,00 |
| 27.01.2025 | 33,00 | 33,00 | 32,50 | 33,00 | 0,00% | 117,00 |
| 24.01.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 0,61% | 401,00 |
| 23.01.2025 | 33,10 | 33,10 | 32,80 | 32,80 | -0,61% | 205,00 |
| 22.01.2025 | 32,50 | 33,30 | 32,50 | 33,00 | 1,54% | 553,00 |
| 21.01.2025 | 32,70 | 33,20 | 32,50 | 32,50 | -0,61% | 735,00 |
| 20.01.2025 | 32,90 | 33,00 | 32,70 | 32,70 | 1,24% | 403,00 |
| 17.01.2025 | 32,00 | 32,30 | 31,70 | 32,30 | 0,94% | 309,00 |
| 16.01.2025 | 32,30 | 32,40 | 32,00 | 32,00 | -0,62% | 80,00 |
| 15.01.2025 | 31,80 | 32,20 | 31,80 | 32,20 | -0,31% | 472,00 |
| 14.01.2025 | 31,60 | 32,30 | 31,60 | 32,30 | 2,22% | 69,00 |
| 13.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 223,00 |
| 10.01.2025 | 31,40 | 31,50 | 31,00 | 31,00 | -1,90% | 336,00 |
| 09.01.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 82,00 |
| 08.01.2025 | 31,70 | 31,70 | 31,10 | 31,20 | -1,58% | 868,00 |
| 07.01.2025 | 31,10 | 31,70 | 31,10 | 31,70 | 0,00% | 253,00 |
| 06.01.2025 | 31,60 | 31,90 | 31,60 | 31,70 | 1,60% | 1.084,00 |
| 03.01.2025 | 30,60 | 31,20 | 30,40 | 31,20 | 1,96% | 660,00 |
| 02.01.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -2,55% | 636,00 |
| 31.12.2024 | 29,70 | 31,40 | 29,60 | 31,40 | 7,17% | 1.003,00 |
| 30.12.2024 | 30,50 | 30,50 | 29,30 | 29,30 | -3,30% | 676,00 |
| 27.12.2024 | 31,40 | 31,40 | 30,30 | 30,30 | -2,57% | 360,00 |
| 24.12.2024 | 31,10 | 31,10 | 30,80 | 31,10 | 0,65% | 73,00 |
| 23.12.2024 | 31,40 | 31,40 | 30,90 | 30,90 | 0,00% | 292,00 |
| 20.12.2024 | 31,30 | 31,40 | 30,80 | 30,90 | -1,28% | 2.280,00 |
| 19.12.2024 | 31,20 | 31,30 | 30,80 | 31,30 | 0,00% | 276,00 |
| 18.12.2024 | 30,70 | 31,30 | 30,70 | 31,30 | 0,00% | 438,00 |
| 17.12.2024 | 31,00 | 31,30 | 31,00 | 31,30 | 0,97% | 200,00 |
| 16.12.2024 | 31,20 | 31,20 | 30,90 | 31,00 | -0,64% | 1.972,00 |
| 13.12.2024 | 31,30 | 31,50 | 31,10 | 31,20 | -0,32% | 724,00 |
| 12.12.2024 | 30,80 | 31,40 | 30,80 | 31,30 | 1,62% | 446,00 |
| 11.12.2024 | 30,70 | 30,80 | 30,70 | 30,80 | -0,65% | 138,00 |
| 10.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 27,00 |
| 09.12.2024 | 31,30 | 31,30 | 30,70 | 30,70 | -2,23% | 366,00 |
| 06.12.2024 | 31,50 | 31,50 | 30,90 | 31,40 | 0,00% | 730,00 |
| 05.12.2024 | 31,10 | 31,40 | 30,90 | 31,40 | 0,96% | 253,00 |
| 04.12.2024 | 31,20 | 31,30 | 30,90 | 31,10 | -0,32% | 259,00 |
| 03.12.2024 | 30,50 | 31,20 | 30,50 | 31,20 | 2,63% | 515,00 |
| 02.12.2024 | 30,40 | 30,50 | 29,80 | 30,40 | 0,00% | 477,00 |
| 29.11.2024 | 29,90 | 30,40 | 29,90 | 30,40 | 0,33% | 127,00 |
| 28.11.2024 | 30,40 | 30,40 | 29,80 | 30,30 | -2,57% | 92,00 |
| 27.11.2024 | 28,80 | 31,10 | 28,60 | 31,10 | 10,28% | 2.227,00 |
| 26.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 42,00 |
| 25.11.2024 | 28,40 | 28,40 | 28,30 | 28,40 | -0,35% | 161,00 |
| 22.11.2024 | 27,60 | 28,50 | 27,60 | 28,50 | 2,33% | 801,00 |
| 21.11.2024 | 27,80 | 27,85 | 27,75 | 27,85 | 0,91% | - |
| 20.11.2024 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | 149,00 |
| 19.11.2024 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | 151,00 |
| 18.11.2024 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | 862,00 |
| 15.11.2024 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | 71,00 |
| 14.11.2024 | 27,50 | 27,90 | 27,50 | 27,90 | 1,82% | 120,00 |
| 13.11.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -1,08% | 464,00 |
| 12.11.2024 | 27,70 | 27,70 | 27,50 | 27,70 | 1,47% | 301,00 |
| 11.11.2024 | 27,40 | 27,40 | 27,30 | 27,30 | -0,73% | 17,00 |
| 08.11.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 1,48% | 339,00 |
| 07.11.2024 | 27,40 | 27,40 | 27,10 | 27,10 | -1,45% | 191,00 |
| 06.11.2024 | 28,20 | 28,20 | 27,20 | 27,50 | -2,48% | 1.378,00 |
| 05.11.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 1,08% | 35,00 |
| 04.11.2024 | 28,30 | 28,30 | 27,80 | 27,90 | -1,76% | 158,00 |
| 01.11.2024 | 27,70 | 28,50 | 27,70 | 28,40 | 3,27% | 528,00 |
| 31.10.2024 | 27,60 | 28,20 | 27,50 | 27,50 | 0,00% | 578,00 |
| 30.10.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | 312,00 |
| 29.10.2024 | 27,40 | 27,90 | 27,40 | 27,90 | 1,45% | 69,00 |
| 28.10.2024 | 28,90 | 28,90 | 27,50 | 27,50 | -2,48% | 1.015,00 |
| 25.10.2024 | 28,70 | 28,80 | 28,20 | 28,20 | -1,40% | 353,00 |
| 24.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 345,00 |
| 23.10.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -2,05% | 797,00 |
| 22.10.2024 | 29,60 | 29,80 | 29,10 | 29,20 | -3,31% | 753,00 |
| 21.10.2024 | 29,90 | 30,20 | 29,50 | 30,20 | 0,67% | 559,00 |
| 18.10.2024 | 30,60 | 30,60 | 29,90 | 30,00 | -1,96% | 372,00 |
| 17.10.2024 | 29,90 | 30,60 | 29,90 | 30,60 | 2,34% | 208,00 |
| 16.10.2024 | 30,80 | 30,80 | 29,90 | 29,90 | -1,48% | 602,00 |
| 15.10.2024 | 32,55 | 32,60 | 29,85 | 30,35 | -7,75% | - |
| 14.10.2024 | 33,00 | 33,00 | 32,90 | 32,90 | 1,86% | 415,00 |
| 11.10.2024 | 33,00 | 33,00 | 32,30 | 32,30 | -2,12% | 156,00 |
| 10.10.2024 | 32,30 | 33,00 | 32,30 | 33,00 | 0,61% | 137,00 |
| 09.10.2024 | 32,30 | 32,80 | 32,30 | 32,80 | 0,61% | 320,00 |