69,300€
2,06%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 69,20 | 69,30 | 69,20 | 69,30 | 2,06% | - |
| 25.11.2025 | 69,90 | 70,00 | 67,40 | 67,90 | -2,86% | - |
| 24.11.2025 | 70,10 | 70,10 | 69,80 | 69,90 | -0,14% | - |
| 20.11.2025 | 70,00 | 70,10 | 69,90 | 70,00 | 0,57% | - |
| 19.11.2025 | 69,40 | 69,60 | 69,40 | 69,60 | -0,14% | - |
| 18.11.2025 | 69,70 | 69,80 | 69,70 | 69,70 | -0,14% | - |
| 17.11.2025 | 69,90 | 69,90 | 69,80 | 69,80 | 2,80% | - |
| 14.11.2025 | 67,90 | 67,90 | 67,80 | 67,90 | 0,44% | - |
| 13.11.2025 | 67,30 | 67,60 | 67,00 | 67,60 | 0,45% | - |
| 12.11.2025 | 67,70 | 68,20 | 65,60 | 67,30 | -1,90% | - |
| 11.11.2025 | 68,60 | 68,60 | 68,50 | 68,60 | 0,15% | - |
| 10.11.2025 | 69,70 | 69,70 | 68,40 | 68,50 | -2,56% | - |
| 07.11.2025 | 70,20 | 70,30 | 70,20 | 70,30 | 0,29% | - |
| 06.11.2025 | 70,10 | 70,20 | 70,10 | 70,10 | -0,71% | - |
| 05.11.2025 | 70,50 | 70,60 | 70,50 | 70,60 | 1,00% | - |
| 04.11.2025 | 71,50 | 72,30 | 69,20 | 69,90 | -3,59% | - |
| 03.11.2025 | 72,40 | 72,50 | 72,40 | 72,50 | -0,14% | - |
| 31.10.2025 | 72,70 | 72,70 | 72,60 | 72,60 | 0,00% | - |
| 30.10.2025 | 74,60 | 74,60 | 66,30 | 72,60 | -2,81% | - |
| 29.10.2025 | 74,70 | 74,90 | 73,70 | 74,70 | -1,06% | 10,00 |
| 28.10.2025 | 75,80 | 75,80 | 75,00 | 75,50 | -0,92% | - |
| 27.10.2025 | 76,50 | 76,90 | 76,20 | 76,20 | -0,52% | - |
| 24.10.2025 | 75,50 | 76,70 | 75,20 | 76,60 | 2,27% | - |
| 23.10.2025 | 75,60 | 75,70 | 74,10 | 74,90 | -2,09% | - |
| 22.10.2025 | 76,60 | 76,60 | 76,50 | 76,50 | -0,65% | - |
| 20.10.2025 | 79,00 | 79,30 | 76,90 | 77,00 | -2,41% | 8,00 |
| 17.10.2025 | 79,00 | 79,80 | 78,90 | 78,90 | 0,51% | - |
| 16.10.2025 | 78,40 | 78,60 | 78,40 | 78,50 | 1,29% | - |
| 15.10.2025 | 77,60 | 77,60 | 77,50 | 77,50 | 1,84% | - |
| 14.10.2025 | 76,20 | 76,20 | 76,00 | 76,10 | -0,13% | - |
| 13.10.2025 | 77,90 | 78,20 | 75,70 | 76,20 | -2,93% | - |
| 10.10.2025 | 79,00 | 79,10 | 77,90 | 78,50 | 1,16% | - |
| 09.10.2025 | 77,60 | 77,70 | 77,60 | 77,60 | -1,65% | - |
| 08.10.2025 | 78,80 | 78,90 | 78,80 | 78,90 | 0,13% | - |
| 07.10.2025 | 78,80 | 78,90 | 78,20 | 78,80 | 0,25% | - |
| 03.10.2025 | 78,90 | 78,90 | 78,40 | 78,60 | -2,72% | - |
| 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% | - |