31,250€
-0,16%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -0,91% | 47,00 |
| 07.10.2024 | 32,70 | 33,80 | 32,70 | 32,90 | 1,23% | 1.166,00 |
| 04.10.2024 | 31,80 | 32,80 | 31,80 | 32,50 | 2,52% | 10.914,00 |
| 03.10.2024 | 31,80 | 31,90 | 31,70 | 31,70 | 0,00% | 296,00 |
| 02.10.2024 | 31,80 | 32,50 | 31,70 | 31,70 | -0,31% | 525,00 |
| 01.10.2024 | 31,80 | 31,80 | 31,70 | 31,80 | 0,32% | 196,00 |
| 30.09.2024 | 32,10 | 32,20 | 31,70 | 31,70 | -1,55% | 113,00 |
| 27.09.2024 | 31,80 | 32,40 | 31,70 | 32,20 | 1,26% | 409,00 |
| 26.09.2024 | 32,40 | 32,40 | 31,80 | 31,80 | -1,55% | 492,00 |
| 25.09.2024 | 31,70 | 32,30 | 31,40 | 32,30 | 2,54% | 3.724,00 |
| 24.09.2024 | 31,50 | 31,60 | 31,50 | 31,50 | -0,94% | 384,00 |
| 23.09.2024 | 29,70 | 31,80 | 29,70 | 31,80 | 6,71% | 2.224,00 |
| 20.09.2024 | 28,80 | 30,00 | 28,80 | 29,80 | 3,11% | 2.227,00 |
| 19.09.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 5,00 |
| 18.09.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 143,00 |
| 17.09.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -1,37% | 674,00 |
| 16.09.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -1,35% | 10,00 |
| 13.09.2024 | 29,30 | 29,60 | 29,30 | 29,60 | 0,68% | 116,00 |
| 12.09.2024 | 29,40 | 29,50 | 29,20 | 29,40 | 2,44% | 622,00 |
| 11.09.2024 | 29,40 | 29,40 | 28,70 | 28,70 | -2,38% | 416,00 |
| 10.09.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 651,00 |
| 09.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 6,00 |
| 06.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 171,00 |
| 05.09.2024 | 29,00 | 29,20 | 28,60 | 29,20 | 0,69% | 319,00 |
| 04.09.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 135,00 |
| 03.09.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 0,69% | 115,00 |
| 02.09.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 10,00 |
| 30.08.2024 | 29,10 | 29,20 | 28,70 | 28,80 | -1,37% | 15,00 |
| 29.08.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,74% | 30,00 |
| 28.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | 21,00 |
| 27.08.2024 | 29,20 | 29,20 | 28,90 | 28,90 | -0,34% | 83,00 |
| 26.08.2024 | 28,70 | 29,00 | 28,10 | 29,00 | 3,20% | 1.696,00 |
| 23.08.2024 | 28,60 | 28,60 | 28,10 | 28,10 | -3,10% | 80,00 |
| 22.08.2024 | 28,70 | 29,00 | 27,60 | 29,00 | 0,69% | 1.789,00 |
| 21.08.2024 | 28,30 | 28,80 | 28,30 | 28,80 | 2,13% | 51,00 |
| 20.08.2024 | 28,50 | 28,80 | 28,20 | 28,20 | -0,70% | 84,00 |
| 19.08.2024 | 28,80 | 29,00 | 28,40 | 28,40 | -1,39% | 298,00 |
| 16.08.2024 | 28,80 | 28,80 | 28,70 | 28,80 | 2,49% | 313,00 |
| 15.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | 1,00 |
| 14.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | 1,00 |
| 13.08.2024 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | 337,00 |
| 12.08.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 1,09% | 178,00 |
| 09.08.2024 | 26,80 | 27,50 | 26,80 | 27,50 | 2,61% | 255,00 |
| 08.08.2024 | 26,40 | 26,80 | 26,10 | 26,80 | 1,90% | 558,00 |
| 07.08.2024 | 26,60 | 26,60 | 26,30 | 26,30 | -1,13% | 34,00 |
| 06.08.2024 | 26,30 | 26,70 | 26,00 | 26,60 | -0,75% | 933,00 |
| 05.08.2024 | 29,20 | 29,20 | 26,50 | 26,80 | -5,96% | 1.041,00 |