78,800€
-1,99%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 80,80 | 80,90 | 80,80 | 80,80 | 0,50% | - |
| 01.10.2025 | 79,20 | 83,20 | 78,80 | 80,40 | 4,15% | - |
| 30.09.2025 | 77,20 | 77,30 | 77,20 | 77,20 | -2,03% | - |
| 29.09.2025 | 74,20 | 82,80 | 74,20 | 78,80 | 8,69% | - |
| 26.09.2025 | 72,50 | 72,70 | 72,40 | 72,50 | -0,14% | - |
| 25.09.2025 | 72,60 | 72,70 | 72,60 | 72,60 | 0,00% | - |
| 24.09.2025 | 72,60 | 72,70 | 72,60 | 72,60 | -0,95% | - |
| 23.09.2025 | 73,20 | 73,30 | 73,10 | 73,30 | 0,69% | - |
| 22.09.2025 | 72,90 | 72,90 | 72,80 | 72,80 | -0,41% | - |
| 19.09.2025 | 73,00 | 73,10 | 72,90 | 73,10 | 0,27% | - |
| 18.09.2025 | 73,90 | 75,40 | 72,90 | 72,90 | -2,41% | - |
| 17.09.2025 | 65,30 | 77,90 | 65,30 | 74,70 | 25,34% | - |
| 15.09.2025 | 59,50 | 59,60 | 59,50 | 59,60 | 0,17% | - |
| 12.09.2025 | 59,50 | 59,60 | 59,50 | 59,50 | 0,00% | - |
| 11.09.2025 | 59,70 | 59,70 | 59,30 | 59,50 | 7,21% | - |
| 05.09.2025 | 55,60 | 55,60 | 55,20 | 55,50 | 0,00% | - |
| 04.09.2025 | 55,40 | 55,50 | 54,80 | 55,50 | 0,18% | - |
| 03.09.2025 | 55,40 | 55,60 | 54,90 | 55,40 | -0,18% | - |
| 02.09.2025 | 55,20 | 55,70 | 55,20 | 55,50 | 0,36% | - |
| 01.09.2025 | 55,50 | 56,20 | 54,60 | 55,30 | -0,18% | - |
| 29.08.2025 | 55,50 | 55,50 | 54,90 | 55,40 | 0,00% | - |
| 28.08.2025 | 55,20 | 55,40 | 55,00 | 55,40 | 0,54% | - |
| 27.08.2025 | 55,30 | 55,30 | 54,70 | 55,10 | -0,18% | - |
| 26.08.2025 | 55,10 | 55,20 | 54,70 | 55,20 | 0,18% | - |
| 25.08.2025 | 54,90 | 55,20 | 54,70 | 55,10 | 0,18% | - |
| 22.08.2025 | 55,50 | 55,50 | 54,90 | 55,00 | 0,00% | - |
| 21.08.2025 | 55,50 | 55,60 | 54,70 | 55,00 | -2,31% | - |
| 20.08.2025 | 55,80 | 56,30 | 55,60 | 56,30 | 1,08% | - |
| 19.08.2025 | 55,60 | 55,90 | 55,60 | 55,70 | 1,09% | - |
| 18.08.2025 | 53,70 | 55,60 | 53,60 | 55,10 | 2,61% | - |
| 15.08.2025 | 54,60 | 54,80 | 53,60 | 53,70 | 0,00% | - |
| 14.08.2025 | 52,70 | 54,60 | 52,60 | 53,70 | 1,70% | - |
| 13.08.2025 | 52,90 | 52,90 | 52,60 | 52,80 | -0,19% | - |
| 12.08.2025 | 53,00 | 53,00 | 52,30 | 52,90 | 0,00% | - |
| 11.08.2025 | 53,30 | 53,40 | 52,30 | 52,90 | -0,56% | - |
| 08.08.2025 | 53,40 | 53,50 | 52,80 | 53,20 | -0,56% | - |
| 07.08.2025 | 53,50 | 53,60 | 53,30 | 53,50 | 0,19% | - |
| 06.08.2025 | 52,80 | 53,40 | 52,50 | 53,40 | 1,14% | - |
| 05.08.2025 | 52,80 | 52,90 | 52,50 | 52,80 | 0,00% | - |
| 04.08.2025 | 53,10 | 53,20 | 52,50 | 52,80 | -0,56% | - |
| 01.08.2025 | 53,30 | 53,50 | 52,70 | 53,10 | -0,56% | - |
| 31.07.2025 | 53,90 | 54,10 | 53,20 | 53,40 | -1,11% | - |
| 30.07.2025 | 53,50 | 54,00 | 53,40 | 54,00 | -0,18% | - |
| 29.07.2025 | 55,50 | 55,70 | 53,30 | 54,10 | -2,70% | 12,00 |
| 28.07.2025 | 57,00 | 57,10 | 55,40 | 55,60 | -2,28% | - |
| 25.07.2025 | 56,90 | 57,40 | 55,90 | 56,90 | 0,53% | - |
| 24.07.2025 | 56,40 | 59,20 | 56,40 | 56,60 | 0,35% | - |
| 23.07.2025 | 60,90 | 61,20 | 55,60 | 56,40 | -8,14% | - |
| 22.07.2025 | 61,10 | 66,10 | 60,70 | 61,40 | 0,99% | - |
| 21.07.2025 | 56,80 | 63,20 | 56,80 | 60,80 | 6,67% | - |
| 18.07.2025 | 54,40 | 58,00 | 54,20 | 57,00 | 4,78% | - |
| 17.07.2025 | 55,20 | 58,00 | 52,50 | 54,40 | 0,74% | - |
| 16.07.2025 | 44,50 | 55,20 | 44,40 | 54,00 | 21,21% | - |
| 15.07.2025 | 43,50 | 44,55 | 43,40 | 44,55 | 2,30% | - |
| 14.07.2025 | 43,00 | 43,55 | 43,00 | 43,55 | 0,46% | - |
| 11.07.2025 | 42,25 | 43,75 | 42,00 | 43,35 | 1,88% | - |
| 10.07.2025 | 40,65 | 43,55 | 40,55 | 42,55 | 5,19% | - |
| 09.07.2025 | 40,00 | 41,40 | 40,00 | 40,45 | 1,00% | - |
| 08.07.2025 | 40,05 | 40,15 | 39,15 | 40,05 | 0,12% | - |
| 07.07.2025 | 41,80 | 41,80 | 39,70 | 40,00 | -4,08% | - |
| 04.07.2025 | 40,65 | 43,35 | 40,65 | 41,70 | 2,21% | - |
| 03.07.2025 | 40,80 | 40,90 | 40,50 | 40,80 | -0,12% | - |
| 02.07.2025 | 40,60 | 41,15 | 40,50 | 40,85 | 0,74% | - |
| 01.07.2025 | 40,60 | 40,60 | 40,55 | 40,55 | -0,12% | - |
| 30.06.2025 | 40,45 | 40,85 | 40,45 | 40,60 | 0,12% | - |
| 27.06.2025 | 39,90 | 40,75 | 39,80 | 40,55 | 1,37% | - |
| 26.06.2025 | 40,00 | 40,10 | 39,80 | 40,00 | -0,12% | - |
| 25.06.2025 | 40,15 | 40,15 | 39,80 | 40,05 | -0,25% | - |
| 24.06.2025 | 38,95 | 40,75 | 38,80 | 40,15 | 3,61% | - |
| 23.06.2025 | 38,40 | 39,20 | 38,35 | 38,75 | 0,78% | - |
| 20.06.2025 | 38,05 | 38,45 | 38,05 | 38,45 | 1,05% | - |
| 19.06.2025 | 36,95 | 38,05 | 36,80 | 38,05 | 2,98% | - |
| 18.06.2025 | 36,65 | 37,45 | 36,65 | 36,95 | 0,82% | - |
| 17.06.2025 | 35,45 | 37,65 | 35,35 | 36,65 | 3,24% | - |
| 16.06.2025 | 35,25 | 35,95 | 35,25 | 35,50 | 0,71% | - |
| 13.06.2025 | 34,65 | 35,25 | 34,65 | 35,25 | 0,57% | - |
| 12.06.2025 | 34,90 | 35,05 | 34,85 | 35,05 | 0,14% | - |
| 11.06.2025 | 34,75 | 35,00 | 34,75 | 35,00 | 0,29% | - |
| 10.06.2025 | 34,90 | 34,90 | 34,80 | 34,90 | 0,00% | - |
| 09.06.2025 | 34,75 | 34,90 | 34,75 | 34,90 | 0,29% | - |
| 06.06.2025 | 34,80 | 34,85 | 34,80 | 34,80 | 0,00% | - |
| 05.06.2025 | 34,90 | 34,90 | 34,80 | 34,80 | -0,29% | - |
| 04.06.2025 | 35,00 | 35,00 | 34,85 | 34,90 | -0,29% | - |
| 03.06.2025 | 35,35 | 35,50 | 34,80 | 35,00 | -1,13% | - |
| 02.06.2025 | 35,40 | 35,45 | 35,20 | 35,40 | 0,00% | - |
| 30.05.2025 | 35,35 | 35,40 | 35,30 | 35,40 | 0,14% | - |
| 29.05.2025 | 34,90 | 35,35 | 34,85 | 35,35 | 1,29% | - |
| 28.05.2025 | 35,60 | 35,60 | 34,85 | 34,90 | -2,10% | - |
| 27.05.2025 | 36,45 | 36,50 | 34,95 | 35,65 | -2,19% | - |
| 26.05.2025 | 36,60 | 36,65 | 36,20 | 36,45 | 0,55% | - |
| 23.05.2025 | 36,05 | 36,30 | 35,95 | 36,25 | 0,55% | - |
| 22.05.2025 | 36,05 | 36,30 | 36,05 | 36,05 | 0,00% | - |
| 21.05.2025 | 35,30 | 36,15 | 35,20 | 36,05 | 2,12% | - |
| 20.05.2025 | 34,25 | 35,35 | 34,15 | 35,30 | 3,07% | - |
| 19.05.2025 | 33,95 | 34,35 | 33,85 | 34,25 | 0,74% | - |
| 16.05.2025 | 34,25 | 34,30 | 34,00 | 34,00 | -0,73% | - |
| 15.05.2025 | 34,20 | 34,30 | 34,10 | 34,25 | 0,00% | - |
| 14.05.2025 | 34,20 | 34,30 | 34,10 | 34,25 | 0,15% | - |
| 13.05.2025 | 33,95 | 35,25 | 33,85 | 34,20 | 0,74% | - |
| 12.05.2025 | 34,50 | 34,65 | 33,95 | 33,95 | -1,59% | - |