34,150€
-0,44%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 36,70 | 36,70 | 33,40 | 33,40 | -6,18% | 5.843,00 |
| 17.03.2025 | 36,00 | 36,50 | 35,50 | 35,60 | -1,11% | 1.054,00 |
| 14.03.2025 | 35,90 | 36,00 | 35,50 | 36,00 | 0,56% | 1.844,00 |
| 13.03.2025 | 34,20 | 36,00 | 34,20 | 35,80 | 2,29% | 949,00 |
| 12.03.2025 | 35,40 | 36,00 | 35,00 | 35,00 | -0,28% | 1.163,00 |
| 11.03.2025 | 35,10 | 35,10 | 34,30 | 35,10 | -0,57% | 1.197,00 |
| 10.03.2025 | 35,10 | 35,30 | 35,00 | 35,30 | 2,02% | 334,00 |
| 07.03.2025 | 35,20 | 35,20 | 34,20 | 34,60 | -2,81% | 463,00 |
| 06.03.2025 | 33,30 | 35,70 | 33,30 | 35,60 | 7,55% | 2.175,00 |
| 05.03.2025 | 32,70 | 33,10 | 32,50 | 33,10 | 3,76% | 816,00 |
| 04.03.2025 | 32,00 | 32,60 | 31,90 | 31,90 | -0,31% | 1.687,00 |
| 03.03.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -1,23% | 132,00 |
| 28.02.2025 | 32,10 | 33,20 | 32,00 | 32,40 | 1,25% | 2.317,00 |
| 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 |