31,200€
0,16%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,05 | 31,20 | 30,75 | 31,20 | 0,16% | - |
| 19.12.2024 | 31,05 | 31,15 | 31,00 | 31,15 | 0,32% | - |
| 18.12.2024 | 30,90 | 31,20 | 30,90 | 31,05 | 0,49% | - |
| 17.12.2024 | 31,15 | 31,25 | 30,85 | 30,90 | -0,80% | - |
| 16.12.2024 | 31,35 | 31,35 | 30,95 | 31,15 | -0,64% | - |
| 13.12.2024 | 31,10 | 31,35 | 31,05 | 31,35 | 0,80% | - |
| 12.12.2024 | 31,10 | 31,35 | 30,85 | 31,10 | 0,00% | - |
| 11.12.2024 | 30,90 | 31,15 | 30,80 | 31,10 | 0,65% | - |
| 10.12.2024 | 30,95 | 31,10 | 30,75 | 30,90 | -0,16% | - |
| 09.12.2024 | 31,10 | 31,25 | 30,75 | 30,95 | -0,48% | - |
| 06.12.2024 | 31,05 | 31,30 | 30,85 | 31,10 | 0,16% | - |
| 05.12.2024 | 31,05 | 31,30 | 30,95 | 31,05 | 0,00% | - |
| 04.12.2024 | 30,85 | 31,15 | 30,80 | 31,05 | 0,65% | - |
| 03.12.2024 | 30,45 | 31,05 | 30,45 | 30,85 | 1,31% | - |
| 02.12.2024 | 30,10 | 30,55 | 30,00 | 30,45 | 0,83% | - |
| 29.11.2024 | 30,35 | 30,35 | 30,00 | 30,20 | -0,49% | - |
| 28.11.2024 | 31,15 | 31,20 | 29,80 | 30,35 | -2,41% | - |
| 27.11.2024 | 28,65 | 31,10 | 28,60 | 31,10 | 8,55% | - |
| 26.11.2024 | 28,25 | 28,65 | 28,25 | 28,65 | 1,06% | - |
| 25.11.2024 | 28,15 | 28,35 | 28,05 | 28,35 | 0,89% | - |
| 22.11.2024 | 27,90 | 28,35 | 27,65 | 28,10 | 0,72% | - |
| 21.11.2024 | 27,85 | 27,95 | 27,65 | 27,90 | 0,18% | - |
| 20.11.2024 | 27,85 | 27,95 | 27,65 | 27,85 | 0,18% | - |
| 19.11.2024 | 27,85 | 28,05 | 27,75 | 27,80 | 0,00% | - |
| 18.11.2024 | 27,75 | 28,05 | 27,75 | 27,80 | 0,18% | - |
| 15.11.2024 | 27,80 | 27,90 | 27,65 | 27,75 | -0,18% | - |
| 14.11.2024 | 27,70 | 27,80 | 27,55 | 27,80 | 0,36% | - |
| 13.11.2024 | 27,60 | 27,85 | 27,55 | 27,70 | 0,18% | - |
| 12.11.2024 | 27,35 | 27,65 | 27,35 | 27,65 | 0,73% | - |
| 11.11.2024 | 27,20 | 27,45 | 27,15 | 27,45 | 1,10% | - |
| 08.11.2024 | 27,25 | 27,40 | 27,10 | 27,15 | -0,37% | - |
| 07.11.2024 | 27,15 | 27,50 | 27,10 | 27,25 | 0,00% | - |
| 06.11.2024 | 28,00 | 28,30 | 27,05 | 27,25 | -3,37% | - |
| 05.11.2024 | 27,95 | 28,35 | 27,95 | 28,20 | 0,89% | - |
| 04.11.2024 | 28,10 | 28,15 | 27,85 | 27,95 | -0,53% | - |
| 01.11.2024 | 27,95 | 28,30 | 27,75 | 28,10 | 0,54% | - |
| 31.10.2024 | 27,65 | 28,05 | 27,55 | 27,95 | 1,08% | - |
| 30.10.2024 | 27,70 | 27,90 | 27,60 | 27,65 | -0,36% | - |
| 29.10.2024 | 27,80 | 27,90 | 27,55 | 27,75 | -0,18% | - |
| 28.10.2024 | 28,65 | 28,75 | 27,55 | 27,80 | -2,63% | - |
| 25.10.2024 | 28,80 | 29,00 | 28,35 | 28,55 | -0,87% | - |
| 24.10.2024 | 28,90 | 29,00 | 28,55 | 28,80 | -0,35% | - |
| 23.10.2024 | 29,70 | 29,75 | 28,75 | 28,90 | -2,69% | - |
| 22.10.2024 | 30,15 | 30,15 | 29,30 | 29,70 | -1,49% | - |
| 21.10.2024 | 30,35 | 30,40 | 29,85 | 30,15 | -0,66% | - |
| 18.10.2024 | 30,20 | 30,55 | 30,10 | 30,35 | 0,50% | - |
| 17.10.2024 | 30,20 | 30,55 | 30,10 | 30,20 | 0,00% | - |
| 16.10.2024 | 30,35 | 30,40 | 30,10 | 30,20 | -0,49% | - |
| 15.10.2024 | 32,60 | 32,65 | 29,60 | 30,35 | -6,76% | - |
| 14.10.2024 | 32,55 | 32,95 | 32,40 | 32,55 | -0,15% | - |
| 11.10.2024 | 32,75 | 32,75 | 32,40 | 32,60 | -0,46% | - |
| 10.10.2024 | 32,65 | 32,85 | 32,45 | 32,75 | 0,31% | - |
| 09.10.2024 | 32,55 | 32,65 | 32,45 | 32,65 | 0,31% | - |
| 08.10.2024 | 32,90 | 32,90 | 32,55 | 32,55 | -1,21% | - |
| 07.10.2024 | 32,35 | 33,85 | 32,35 | 32,95 | 1,85% | - |
| 04.10.2024 | 32,15 | 32,75 | 31,95 | 32,35 | 0,62% | - |
| 03.10.2024 | 32,05 | 32,25 | 31,90 | 32,15 | 0,00% | - |
| 02.10.2024 | 32,00 | 32,55 | 31,90 | 32,15 | 0,63% | - |
| 01.10.2024 | 31,90 | 32,10 | 31,75 | 31,95 | 0,16% | - |
| 30.09.2024 | 31,80 | 32,00 | 31,80 | 31,90 | 0,31% | - |
| 27.09.2024 | 32,15 | 32,65 | 31,65 | 31,80 | -1,09% | - |
| 26.09.2024 | 32,15 | 32,25 | 31,85 | 32,15 | 0,00% | - |
| 25.09.2024 | 31,25 | 32,35 | 31,20 | 32,15 | 2,72% | - |
| 24.09.2024 | 31,80 | 31,85 | 31,30 | 31,30 | -1,42% | - |
| 23.09.2024 | 29,60 | 31,80 | 29,45 | 31,75 | 7,45% | - |
| 20.09.2024 | 29,05 | 29,70 | 28,85 | 29,55 | 1,72% | - |
| 19.09.2024 | 29,05 | 29,25 | 28,85 | 29,05 | 0,35% | - |
| 18.09.2024 | 28,90 | 29,05 | 28,80 | 28,95 | 0,17% | - |
| 17.09.2024 | 29,35 | 29,55 | 28,85 | 28,90 | -1,70% | - |
| 16.09.2024 | 29,35 | 29,45 | 29,20 | 29,40 | 0,17% | - |
| 13.09.2024 | 29,55 | 29,55 | 29,25 | 29,35 | -0,68% | - |
| 12.09.2024 | 29,25 | 29,55 | 28,90 | 29,55 | 1,03% | - |
| 11.09.2024 | 29,20 | 29,30 | 28,80 | 29,25 | 0,00% | - |
| 10.09.2024 | 29,15 | 29,30 | 28,85 | 29,25 | 0,17% | - |
| 09.09.2024 | 29,40 | 29,40 | 29,05 | 29,20 | -0,34% | - |
| 06.09.2024 | 29,30 | 29,35 | 29,10 | 29,30 | 0,00% | - |
| 05.09.2024 | 28,90 | 29,35 | 28,70 | 29,30 | 1,38% | - |
| 04.09.2024 | 28,70 | 29,15 | 28,70 | 28,90 | 0,35% | - |
| 03.09.2024 | 28,95 | 28,95 | 28,65 | 28,80 | -0,52% | - |
| 02.09.2024 | 28,85 | 29,05 | 28,75 | 28,95 | 0,35% | - |
| 30.08.2024 | 29,10 | 29,10 | 28,75 | 28,85 | -0,86% | - |
| 29.08.2024 | 28,85 | 29,15 | 28,85 | 29,10 | 0,87% | - |
| 28.08.2024 | 29,10 | 29,10 | 28,75 | 28,85 | -0,69% | - |
| 27.08.2024 | 29,05 | 29,15 | 28,95 | 29,05 | 0,00% | - |
| 26.08.2024 | 28,35 | 29,05 | 28,30 | 29,05 | 2,11% | - |
| 23.08.2024 | 28,40 | 28,50 | 28,15 | 28,45 | 0,18% | - |
| 22.08.2024 | 28,60 | 28,95 | 28,10 | 28,40 | -1,05% | - |
| 21.08.2024 | 28,60 | 28,70 | 28,35 | 28,70 | 0,35% | - |
| 20.08.2024 | 28,60 | 28,70 | 28,45 | 28,60 | 0,00% | - |
| 19.08.2024 | 28,45 | 28,75 | 28,40 | 28,60 | 0,53% | - |
| 16.08.2024 | 28,45 | 28,75 | 28,40 | 28,45 | 0,00% | - |
| 15.08.2024 | 28,70 | 28,80 | 28,10 | 28,45 | -0,87% | - |
| 14.08.2024 | 28,05 | 28,70 | 28,05 | 28,70 | 2,32% | - |
| 13.08.2024 | 27,70 | 28,05 | 27,60 | 28,05 | 1,26% | - |
| 12.08.2024 | 27,25 | 27,85 | 27,10 | 27,70 | 1,65% | - |
| 09.08.2024 | 26,75 | 27,30 | 26,60 | 27,25 | 1,87% | - |
| 08.08.2024 | 26,45 | 26,85 | 26,25 | 26,75 | 1,52% | - |
| 07.08.2024 | 27,15 | 27,15 | 26,35 | 26,35 | -2,59% | - |
| 06.08.2024 | 26,75 | 27,15 | 26,05 | 27,05 | 1,12% | - |
| 05.08.2024 | 28,45 | 28,90 | 25,90 | 26,75 | -6,63% | - |