25,150€
-3,64%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 25,70 | 25,85 | 25,15 | 25,15 | -3,64% | - |
| 26.04.2024 | 26,10 | 26,10 | 25,80 | 26,10 | 0,00% | 647,00 |
| 25.04.2024 | 26,60 | 26,90 | 26,10 | 26,10 | -1,88% | 293,00 |
| 24.04.2024 | 27,70 | 27,70 | 26,60 | 26,60 | -2,56% | 566,00 |
| 23.04.2024 | 27,60 | 27,80 | 27,30 | 27,30 | -0,36% | 461,00 |
| 22.04.2024 | 27,30 | 27,60 | 27,30 | 27,40 | -0,72% | 132,00 |
| 19.04.2024 | 27,10 | 27,60 | 27,10 | 27,60 | 2,99% | 75,00 |
| 18.04.2024 | 27,30 | 27,60 | 26,80 | 26,80 | -1,47% | 704,00 |
| 17.04.2024 | 27,30 | 27,40 | 27,20 | 27,20 | 0,00% | 60,00 |
| 16.04.2024 | 26,20 | 27,20 | 26,20 | 27,20 | 3,82% | 1.433,00 |
| 15.04.2024 | 26,20 | 26,30 | 26,10 | 26,20 | -1,13% | 113,00 |
| 12.04.2024 | 26,30 | 26,80 | 25,90 | 26,50 | 1,92% | 341,00 |
| 11.04.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -4,76% | 1.562,00 |
| 10.04.2024 | 26,90 | 27,30 | 25,90 | 27,30 | 0,00% | 1.345,00 |
| 09.04.2024 | 27,50 | 28,00 | 27,30 | 27,30 | -0,73% | 500,00 |
| 08.04.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 390,00 |
| 05.04.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -0,36% | 559,00 |
| 04.04.2024 | 28,00 | 28,20 | 27,70 | 27,70 | -1,07% | 191,00 |
| 03.04.2024 | 28,00 | 28,50 | 27,90 | 28,00 | 0,00% | 1.006,00 |
| 02.04.2024 | 28,30 | 28,30 | 28,00 | 28,00 | -1,06% | 320,00 |
| 28.03.2024 | 29,00 | 29,00 | 28,30 | 28,30 | -1,05% | 1.046,00 |
| 27.03.2024 | 28,60 | 29,10 | 28,60 | 28,60 | -0,35% | 768,00 |
| 26.03.2024 | 28,60 | 28,90 | 28,60 | 28,70 | -0,69% | 1.082,00 |
| 25.03.2024 | 27,70 | 29,20 | 27,70 | 28,90 | 10,73% | 2.869,00 |
| 22.03.2024 | 26,50 | 26,50 | 24,50 | 26,10 | -2,97% | 1.371,00 |
| 21.03.2024 | 29,10 | 29,10 | 26,90 | 26,90 | -7,56% | 1.776,00 |
| 20.03.2024 | 28,60 | 29,10 | 28,60 | 29,10 | 2,11% | 243,00 |
| 19.03.2024 | 30,00 | 30,00 | 28,30 | 28,50 | -3,39% | 2.555,00 |
| 18.03.2024 | 30,00 | 30,20 | 29,50 | 29,50 | -1,67% | 2.224,00 |
| 15.03.2024 | 29,20 | 30,10 | 29,20 | 30,00 | 3,09% | 1.997,00 |
| 14.03.2024 | 29,60 | 29,80 | 29,10 | 29,10 | -1,36% | 414,00 |
| 13.03.2024 | 29,00 | 29,60 | 28,90 | 29,50 | 1,72% | 877,00 |
| 12.03.2024 | 29,30 | 29,30 | 28,90 | 29,00 | -1,02% | 263,00 |
| 11.03.2024 | 29,20 | 29,30 | 28,60 | 29,30 | 0,69% | 398,00 |
| 08.03.2024 | 28,80 | 29,20 | 28,30 | 29,10 | 1,04% | 1.159,00 |
| 07.03.2024 | 28,40 | 28,80 | 28,30 | 28,80 | 1,41% | 396,00 |
| 06.03.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,73% | 499,00 |
| 05.03.2024 | 27,00 | 29,00 | 26,70 | 28,90 | 9,06% | 1.980,00 |
| 04.03.2024 | 25,50 | 26,50 | 25,50 | 26,50 | 2,71% | 1.314,00 |
| 01.03.2024 | 25,60 | 25,80 | 25,40 | 25,80 | 1,18% | 334,00 |
| 29.02.2024 | 25,50 | 25,70 | 25,50 | 25,50 | 2,00% | 347,00 |
| 28.02.2024 | 25,00 | 25,60 | 24,90 | 25,00 | 0,81% | 1.368,00 |
| 27.02.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 2,06% | 343,00 |
| 26.02.2024 | 23,90 | 24,60 | 23,90 | 24,30 | 1,25% | 488,00 |
| 23.02.2024 | 24,00 | 24,10 | 23,70 | 24,00 | 0,00% | 422,00 |
| 22.02.2024 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | 234,00 |
| 21.02.2024 | 23,90 | 24,30 | 23,90 | 23,90 | 0,00% | 116,00 |
| 20.02.2024 | 24,00 | 24,10 | 23,90 | 23,90 | 0,00% | 50,00 |
| 19.02.2024 | 23,90 | 24,20 | 23,80 | 23,90 | 0,42% | 276,00 |
| 16.02.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 17,00 |
| 15.02.2024 | 23,80 | 24,10 | 23,80 | 24,00 | 0,00% | 211,00 |
| 14.02.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 58,00 |
| 13.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 1,00 |
| 12.02.2024 | 23,80 | 24,10 | 23,50 | 24,10 | 1,69% | 300,00 |
| 09.02.2024 | 24,20 | 24,20 | 23,70 | 23,70 | -2,07% | 293,00 |
| 08.02.2024 | 24,00 | 24,20 | 23,70 | 24,20 | 1,26% | 486,00 |
| 07.02.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,00% | 217,00 |
| 06.02.2024 | 22,00 | 24,20 | 22,00 | 23,90 | 8,64% | 3.096,00 |
| 05.02.2024 | 21,60 | 22,00 | 21,60 | 22,00 | -0,45% | 153,00 |
| 02.02.2024 | 21,70 | 22,10 | 21,60 | 22,10 | 1,84% | 385,00 |
| 01.02.2024 | 22,20 | 22,20 | 21,70 | 21,70 | -2,25% | 408,00 |
| 31.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 46,00 |
| 30.01.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 129,00 |
| 29.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 76,00 |
| 26.01.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 1,85% | 15,00 |
| 25.01.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 430,00 |
| 24.01.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -1,81% | 686,00 |
| 23.01.2024 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | 198,00 |
| 22.01.2024 | 22,60 | 22,60 | 22,10 | 22,50 | 2,27% | 197,00 |
| 19.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 46,00 |
| 18.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 76,00 |
| 17.01.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -1,35% | 728,00 |
| 16.01.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -1,76% | 221,00 |
| 15.01.2024 | 21,50 | 22,80 | 21,40 | 22,70 | 8,10% | 1.964,00 |
| 12.01.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 57,00 |
| 11.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 1,00 |
| 10.01.2024 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | 71,00 |
| 09.01.2024 | 21,40 | 21,40 | 21,30 | 21,30 | 0,95% | 219,00 |
| 08.01.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | 271,00 |
| 05.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 101,00 |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 21,00 |
| 03.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 1,00 |
| 02.01.2024 | 20,90 | 20,90 | 20,60 | 20,60 | -1,44% | 131,00 |
| 29.12.2023 | 20,90 | 20,90 | 20,50 | 20,90 | 0,00% | 303,00 |
| 28.12.2023 | 21,00 | 21,00 | 20,20 | 20,90 | 0,00% | 1.113,00 |
| 27.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | 31,00 |
| 22.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 149,00 |
| 21.12.2023 | 21,20 | 21,30 | 20,80 | 20,80 | -1,89% | 656,00 |
| 20.12.2023 | 20,40 | 21,50 | 20,30 | 21,20 | 3,92% | 1.980,00 |
| 19.12.2023 | 20,80 | 20,90 | 20,40 | 20,40 | -0,97% | 268,00 |
| 18.12.2023 | 20,50 | 20,60 | 20,30 | 20,60 | 0,00% | 75,00 |
| 15.12.2023 | 20,40 | 20,60 | 20,30 | 20,60 | 1,48% | 331,00 |
| 14.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 72,00 |
| 13.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 308,00 |
| 12.12.2023 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 133,00 |
| 11.12.2023 | 20,20 | 20,60 | 20,20 | 20,20 | -0,98% | 947,00 |
| 08.12.2023 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | 83,00 |
| 07.12.2023 | 20,50 | 20,90 | 20,50 | 20,50 | 0,49% | 133,00 |
| 06.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 279,00 |
| 05.12.2023 | 21,70 | 21,70 | 20,40 | 21,00 | -0,94% | 1.577,00 |