27,950€
1,64%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 27,75 | 28,05 | 27,75 | 27,95 | 1,64% | - |
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 |
02.08.2024 | 28,80 | 28,80 | 28,40 | 28,50 | -1,38% | 9.028,00 |
01.08.2024 | 28,80 | 28,90 | 28,50 | 28,90 | 0,70% | 190,00 |
31.07.2024 | 28,80 | 28,80 | 28,70 | 28,70 | 0,00% | 76,00 |
30.07.2024 | 28,90 | 28,90 | 28,70 | 28,70 | 0,35% | 246,00 |
29.07.2024 | 28,50 | 28,60 | 28,40 | 28,60 | 0,35% | 46,00 |
26.07.2024 | 28,20 | 28,50 | 28,10 | 28,50 | 1,06% | 724,00 |
25.07.2024 | 27,50 | 28,30 | 27,50 | 28,20 | 2,55% | 261,00 |
24.07.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 41,00 |
23.07.2024 | 27,50 | 27,60 | 27,50 | 27,60 | -0,36% | 161,00 |
22.07.2024 | 28,10 | 28,20 | 27,60 | 27,70 | -3,48% | 17,00 |
19.07.2024 | 26,80 | 28,80 | 26,80 | 28,70 | -0,35% | 145,00 |
18.07.2024 | 27,30 | 28,80 | 27,30 | 28,80 | 3,97% | 237,00 |
17.07.2024 | 27,70 | 28,70 | 27,70 | 27,70 | -4,15% | 435,00 |
16.07.2024 | 26,50 | 29,00 | 25,70 | 28,90 | 8,65% | 1.343,00 |
15.07.2024 | 25,70 | 26,60 | 25,70 | 26,60 | 0,38% | 311,00 |
12.07.2024 | 25,60 | 26,50 | 25,20 | 26,50 | 3,11% | 956,00 |
11.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | 14,00 |
10.07.2024 | 25,50 | 25,70 | 25,20 | 25,70 | 0,78% | 106,00 |
09.07.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 2,00% | 1.312,00 |
08.07.2024 | 24,50 | 25,00 | 24,20 | 25,00 | 3,31% | 522,00 |
05.07.2024 | 24,20 | 24,20 | 23,80 | 24,20 | -0,82% | 211,00 |
04.07.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 3,83% | 801,00 |
03.07.2024 | 22,90 | 23,50 | 22,80 | 23,50 | 2,62% | 1.413,00 |
02.07.2024 | 22,70 | 22,90 | 22,40 | 22,90 | 0,44% | 5.700,00 |
01.07.2024 | 21,80 | 22,80 | 21,80 | 22,80 | 4,59% | 1.313,00 |
28.06.2024 | 21,70 | 22,00 | 21,70 | 21,80 | -3,11% | 436,00 |
27.06.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 212,00 |
26.06.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 146,00 |
25.06.2024 | 22,50 | 22,90 | 22,50 | 22,60 | -0,44% | 357,00 |
24.06.2024 | 23,70 | 23,70 | 22,70 | 22,70 | -4,62% | 454,00 |
21.06.2024 | 24,10 | 24,10 | 23,50 | 23,80 | 0,85% | 127,00 |
20.06.2024 | 24,30 | 24,30 | 23,60 | 23,60 | -2,88% | 256,00 |
19.06.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | 152,00 |
18.06.2024 | 24,90 | 24,90 | 24,30 | 24,50 | -1,61% | 5.409,00 |
17.06.2024 | 24,50 | 24,90 | 24,40 | 24,90 | 0,81% | 376,00 |
14.06.2024 | 25,00 | 25,00 | 24,70 | 24,70 | 0,82% | 439,00 |