52,900€
-1,31%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 0,00% | 69,00 |
| 07.07.2025 | 37,80 | 41,30 | 37,70 | 38,80 | -3,96% | 316,00 |
| 04.07.2025 | 40,40 | 43,60 | 40,40 | 40,40 | 0,25% | 984,00 |
| 03.07.2025 | 40,30 | 41,20 | 40,30 | 40,30 | 0,00% | 72,00 |
| 02.07.2025 | 40,90 | 41,30 | 40,30 | 40,30 | 0,50% | 605,00 |
| 01.07.2025 | 40,30 | 40,90 | 40,10 | 40,10 | -0,50% | 106,00 |
| 30.06.2025 | 40,30 | 41,00 | 40,20 | 40,30 | 0,50% | 168,00 |
| 27.06.2025 | 40,00 | 40,80 | 40,00 | 40,10 | -0,50% | 2.420,00 |
| 26.06.2025 | 40,40 | 40,40 | 39,60 | 40,30 | 1,51% | 63,00 |
| 25.06.2025 | 39,70 | 40,00 | 39,70 | 39,70 | -0,75% | 183,00 |
| 24.06.2025 | 38,60 | 41,00 | 38,60 | 40,00 | 3,90% | 2.278,00 |
| 23.06.2025 | 38,80 | 39,00 | 38,50 | 38,50 | 0,00% | 1.080,00 |
| 20.06.2025 | 38,50 | 38,50 | 38,10 | 38,50 | 1,05% | 418,00 |
| 19.06.2025 | 37,20 | 38,10 | 37,20 | 38,10 | 1,87% | 1.639,00 |
| 18.06.2025 | 36,40 | 37,50 | 36,40 | 37,40 | 3,60% | 793,00 |
| 17.06.2025 | 35,60 | 37,70 | 35,60 | 36,10 | 1,12% | 2.598,00 |
| 16.06.2025 | 35,00 | 35,70 | 35,00 | 35,70 | 2,00% | 271,00 |
| 13.06.2025 | 35,50 | 35,50 | 34,70 | 35,00 | -0,85% | 189,00 |
| 12.06.2025 | 35,00 | 35,30 | 34,70 | 35,30 | 0,86% | 9,00 |
| 11.06.2025 | 34,80 | 35,00 | 34,50 | 35,00 | 0,86% | 266,00 |
| 10.06.2025 | 34,70 | 35,00 | 34,70 | 34,70 | -0,86% | 10,00 |
| 09.06.2025 | 35,00 | 35,00 | 34,70 | 35,00 | 0,29% | 261,00 |
| 06.06.2025 | 34,80 | 34,90 | 34,80 | 34,90 | 0,58% | 2,00 |
| 05.06.2025 | 34,80 | 34,80 | 34,70 | 34,70 | 0,00% | 44,00 |
| 04.06.2025 | 35,00 | 35,00 | 34,70 | 34,70 | -0,57% | 159,00 |
| 03.06.2025 | 35,40 | 35,40 | 34,70 | 34,90 | -1,97% | 3.107,00 |
| 02.06.2025 | 35,70 | 35,70 | 35,20 | 35,60 | -0,28% | 404,00 |
| 30.05.2025 | 35,70 | 35,70 | 35,00 | 35,70 | 0,00% | 96,00 |
| 29.05.2025 | 34,90 | 35,70 | 34,70 | 35,70 | 2,00% | 519,00 |
| 28.05.2025 | 35,20 | 35,30 | 34,70 | 35,00 | 0,00% | 716,00 |
| 27.05.2025 | 36,90 | 36,90 | 35,00 | 35,00 | -4,37% | 1.216,00 |
| 26.05.2025 | 36,60 | 36,60 | 36,00 | 36,60 | 0,00% | 51,00 |
| 23.05.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 0,27% | 291,00 |
| 22.05.2025 | 36,60 | 36,60 | 35,90 | 36,50 | 0,27% | 199,00 |
| 21.05.2025 | 35,60 | 36,40 | 35,00 | 36,40 | 2,25% | 449,00 |
| 20.05.2025 | 34,80 | 35,60 | 34,70 | 35,60 | 4,71% | 580,00 |
| 19.05.2025 | 34,10 | 34,10 | 34,00 | 34,00 | 0,29% | 31,00 |
| 16.05.2025 | 34,30 | 34,30 | 33,90 | 33,90 | -1,17% | 53,00 |
| 15.05.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | 1,00 |
| 14.05.2025 | 34,50 | 34,50 | 34,30 | 34,30 | -0,58% | 4,00 |
| 13.05.2025 | 36,30 | 36,30 | 33,90 | 34,50 | 0,58% | 217,00 |
| 12.05.2025 | 34,60 | 34,60 | 34,00 | 34,30 | -0,87% | 636,00 |
| 09.05.2025 | 34,70 | 34,70 | 34,10 | 34,60 | -0,29% | 61,00 |
| 08.05.2025 | 34,70 | 34,70 | 34,00 | 34,70 | -0,29% | 385,00 |
| 07.05.2025 | 34,80 | 34,80 | 34,00 | 34,80 | -0,29% | 457,00 |
| 06.05.2025 | 35,40 | 35,60 | 34,00 | 34,90 | -1,41% | 912,00 |
| 05.05.2025 | 35,40 | 35,40 | 34,80 | 35,40 | 0,57% | 163,00 |
| 02.05.2025 | 35,30 | 35,30 | 34,60 | 35,20 | -0,28% | 515,00 |
| 30.04.2025 | 35,30 | 35,30 | 34,60 | 35,30 | 1,73% | 538,00 |
| 29.04.2025 | 36,40 | 36,50 | 34,70 | 34,70 | -4,93% | 2.977,00 |
| 28.04.2025 | 35,70 | 36,50 | 35,70 | 36,50 | 2,53% | 259,00 |
| 25.04.2025 | 36,20 | 36,40 | 35,60 | 35,60 | -1,66% | 1.718,00 |
| 24.04.2025 | 35,60 | 36,30 | 35,60 | 36,20 | 1,97% | 1.051,00 |
| 23.04.2025 | 34,70 | 35,50 | 34,70 | 35,50 | 2,90% | 543,00 |
| 22.04.2025 | 32,90 | 34,50 | 32,90 | 34,50 | 2,68% | 472,00 |
| 17.04.2025 | 33,30 | 33,60 | 33,00 | 33,60 | 0,90% | 239,00 |
| 16.04.2025 | 33,30 | 33,30 | 33,20 | 33,30 | 0,30% | 184,00 |
| 15.04.2025 | 32,10 | 33,20 | 32,10 | 33,20 | 3,43% | 319,00 |
| 14.04.2025 | 32,70 | 32,70 | 32,10 | 32,10 | -2,13% | 7,00 |
| 11.04.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | 279,00 |
| 10.04.2025 | 33,60 | 33,60 | 32,20 | 32,20 | 0,31% | 763,00 |
| 09.04.2025 | 32,70 | 32,70 | 32,00 | 32,10 | -1,23% | 425,00 |
| 08.04.2025 | 32,30 | 32,50 | 31,60 | 32,50 | -1,22% | 913,00 |
| 07.04.2025 | 33,80 | 33,90 | 30,60 | 32,90 | -2,95% | 1.794,00 |
| 04.04.2025 | 34,80 | 34,90 | 33,90 | 33,90 | -2,59% | 1.929,00 |
| 03.04.2025 | 35,80 | 36,40 | 34,80 | 34,80 | -3,06% | 488,00 |
| 02.04.2025 | 36,30 | 36,40 | 35,90 | 35,90 | -1,10% | 751,00 |
| 01.04.2025 | 36,30 | 36,30 | 35,50 | 36,30 | 2,83% | 1.853,00 |
| 31.03.2025 | 36,30 | 36,30 | 35,30 | 35,30 | 0,28% | 910,00 |
| 28.03.2025 | 35,80 | 35,80 | 35,20 | 35,20 | 2,03% | 311,00 |
| 27.03.2025 | 35,70 | 35,70 | 34,30 | 34,50 | -3,90% | 1.112,00 |
| 26.03.2025 | 36,00 | 36,60 | 35,90 | 35,90 | 2,87% | 1.321,00 |
| 25.03.2025 | 35,50 | 36,10 | 34,80 | 34,90 | -0,29% | 1.385,00 |
| 24.03.2025 | 36,00 | 36,30 | 35,00 | 35,00 | -2,51% | 1.143,00 |
| 21.03.2025 | 35,10 | 35,90 | 35,10 | 35,90 | 0,56% | 260,00 |
| 20.03.2025 | 35,70 | 35,70 | 35,00 | 35,70 | -0,83% | 336,00 |
| 19.03.2025 | 34,00 | 36,70 | 34,00 | 36,00 | 7,78% | 4.137,00 |