81,400€
-0,73%
Echtzeit-Aktienkurs STREAMWIDE SA EO 0,10
Bid:
Ask:
Aktienkurse zur STREAMWIDE SA EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 81,80 | 82,20 | 81,70 | 82,20 | 0,24% | - |
| 13.05.2026 | 81,60 | 82,10 | 81,40 | 82,00 | 2,37% | - |
| 12.05.2026 | 80,00 | 80,20 | 80,00 | 80,10 | -0,37% | - |
| 11.05.2026 | 81,00 | 81,00 | 80,40 | 80,40 | -0,86% | - |
| 08.05.2026 | 81,00 | 81,10 | 80,90 | 81,10 | 0,12% | - |
| 07.05.2026 | 81,20 | 81,20 | 81,00 | 81,00 | -1,22% | - |
| 06.05.2026 | 81,20 | 82,10 | 81,20 | 82,00 | 1,11% | - |
| 05.05.2026 | 80,90 | 81,20 | 80,90 | 81,10 | 0,25% | - |
| 04.05.2026 | 80,00 | 83,30 | 79,70 | 80,90 | 0,00% | - |
| 30.04.2026 | 80,90 | 81,00 | 80,80 | 80,90 | -1,22% | - |
| 29.04.2026 | 81,90 | 82,00 | 81,90 | 81,90 | 0,12% | - |
| 28.04.2026 | 82,00 | 82,00 | 81,70 | 81,80 | 0,74% | - |
| 27.04.2026 | 81,40 | 81,40 | 81,20 | 81,20 | -0,98% | - |
| 24.04.2026 | 81,60 | 82,10 | 81,60 | 82,00 | 2,63% | - |
| 23.04.2026 | 80,50 | 80,50 | 79,50 | 79,90 | -1,84% | - |
| 22.04.2026 | 80,80 | 81,40 | 80,80 | 81,40 | 0,74% | - |
| 21.04.2026 | 80,70 | 80,80 | 80,70 | 80,80 | 1,64% | - |
| 20.04.2026 | 80,10 | 80,10 | 79,10 | 79,50 | -1,36% | - |
| 17.04.2026 | 80,50 | 80,70 | 80,50 | 80,60 | -0,25% | - |
| 16.04.2026 | 80,80 | 80,90 | 80,80 | 80,80 | 2,93% | - |
| 15.04.2026 | 78,50 | 78,50 | 78,30 | 78,50 | 1,95% | - |
| 14.04.2026 | 76,80 | 77,00 | 76,70 | 77,00 | -0,13% | - |
| 13.04.2026 | 74,90 | 77,30 | 74,70 | 77,10 | 1,85% | - |
| 10.04.2026 | 76,00 | 76,00 | 75,70 | 75,70 | 0,26% | - |
| 09.04.2026 | 75,70 | 75,70 | 75,20 | 75,50 | -3,94% | - |
| 08.04.2026 | 78,20 | 79,00 | 78,20 | 78,60 | 5,08% | - |
| 07.04.2026 | 75,00 | 75,00 | 74,70 | 74,80 | 1,91% | - |
| 02.04.2026 | 75,20 | 75,20 | 73,30 | 73,40 | -3,55% | - |
| 01.04.2026 | 76,00 | 76,20 | 76,00 | 76,10 | 0,00% | - |
| 31.03.2026 | 75,80 | 76,60 | 75,40 | 76,10 | 3,40% | - |
| 30.03.2026 | 73,40 | 73,70 | 73,40 | 73,60 | 1,10% | - |
| 27.03.2026 | 72,90 | 73,10 | 72,70 | 72,80 | 4,45% | - |
| 26.03.2026 | 70,20 | 70,20 | 69,50 | 69,70 | 5,61% | - |
| 25.03.2026 | 66,10 | 66,10 | 65,90 | 66,00 | 0,61% | - |
| 24.03.2026 | 65,30 | 65,70 | 65,30 | 65,60 | -1,94% | - |
| 23.03.2026 | 67,30 | 67,90 | 66,70 | 66,90 | -3,46% | - |
| 20.03.2026 | 69,20 | 69,40 | 68,90 | 69,30 | 0,00% | - |
| 19.03.2026 | 69,30 | 69,30 | 69,10 | 69,30 | -0,14% | - |
| 18.03.2026 | 68,60 | 69,40 | 68,60 | 69,40 | 1,61% | - |
| 17.03.2026 | 68,10 | 68,30 | 68,10 | 68,30 | -2,15% | - |
| 16.03.2026 | 69,90 | 69,90 | 69,80 | 69,80 | 0,72% | - |
| 13.03.2026 | 69,30 | 69,70 | 69,30 | 69,30 | 1,32% | - |
| 12.03.2026 | 68,50 | 68,50 | 68,40 | 68,40 | -0,15% | - |
| 11.03.2026 | 68,40 | 68,70 | 68,40 | 68,50 | 0,59% | - |
| 10.03.2026 | 68,00 | 68,10 | 68,00 | 68,10 | 3,65% | - |
| 09.03.2026 | 65,70 | 65,90 | 65,50 | 65,70 | -4,23% | - |
| 06.03.2026 | 68,20 | 68,70 | 68,20 | 68,60 | 3,16% | - |
| 05.03.2026 | 66,30 | 66,50 | 66,30 | 66,50 | 0,76% | - |
| 04.03.2026 | 65,80 | 66,00 | 65,80 | 66,00 | -0,75% | - |
| 03.03.2026 | 66,80 | 66,80 | 66,40 | 66,50 | -3,06% | - |
| 02.03.2026 | 68,60 | 68,70 | 68,50 | 68,60 | -0,72% | - |
| 27.02.2026 | 68,90 | 69,30 | 68,30 | 69,10 | 0,29% | - |
| 26.02.2026 | 69,00 | 69,00 | 68,90 | 68,90 | -0,14% | - |
| 25.02.2026 | 68,30 | 69,30 | 68,30 | 69,00 | 0,58% | - |
| 24.02.2026 | 68,60 | 68,70 | 68,60 | 68,60 | -2,00% | - |
| 23.02.2026 | 70,20 | 70,20 | 69,90 | 70,00 | 1,60% | - |
| 20.02.2026 | 68,80 | 68,90 | 68,80 | 68,90 | 1,47% | - |
| 19.02.2026 | 70,10 | 70,10 | 67,90 | 67,90 | 4,46% | - |
| 18.02.2026 | 65,00 | 65,70 | 64,90 | 65,00 | -2,26% | - |
| 17.02.2026 | 66,60 | 66,60 | 66,50 | 66,50 | -0,89% | - |
| 16.02.2026 | 67,00 | 67,10 | 67,00 | 67,10 | -1,03% | - |
| 13.02.2026 | 67,80 | 67,90 | 67,80 | 67,80 | -5,17% | - |
| 12.02.2026 | 71,50 | 71,60 | 71,40 | 71,50 | 0,14% | - |
| 11.02.2026 | 74,10 | 74,10 | 67,80 | 71,40 | -3,90% | - |
| 10.02.2026 | 74,40 | 74,40 | 74,30 | 74,30 | -0,13% | - |
| 09.02.2026 | 74,50 | 74,50 | 73,90 | 74,40 | -0,67% | - |
| 06.02.2026 | 75,00 | 75,00 | 74,90 | 74,90 | -0,53% | - |
| 05.02.2026 | 75,30 | 75,30 | 75,20 | 75,30 | -0,92% | - |
| 04.02.2026 | 76,00 | 76,10 | 76,00 | 76,00 | 0,00% | - |
| 03.02.2026 | 76,00 | 76,10 | 76,00 | 76,00 | -0,26% | - |
| 02.02.2026 | 76,50 | 76,50 | 76,00 | 76,20 | -0,91% | - |
| 30.01.2026 | 77,00 | 77,00 | 76,90 | 76,90 | 0,26% | - |
| 29.01.2026 | 77,10 | 77,50 | 76,70 | 76,70 | -0,39% | - |
| 28.01.2026 | 77,10 | 77,10 | 77,00 | 77,00 | 0,26% | - |
| 27.01.2026 | 77,10 | 77,10 | 76,70 | 76,80 | -1,29% | - |
| 26.01.2026 | 77,90 | 77,90 | 76,80 | 77,80 | 1,17% | 14,00 |
| 23.01.2026 | 76,90 | 76,90 | 76,80 | 76,90 | 5,05% | - |
| 22.01.2026 | 73,30 | 73,30 | 73,10 | 73,20 | 1,81% | - |
| 21.01.2026 | 71,80 | 71,90 | 71,80 | 71,90 | -1,37% | - |
| 20.01.2026 | 72,90 | 73,00 | 72,90 | 72,90 | -0,41% | - |
| 19.01.2026 | 73,80 | 73,80 | 73,20 | 73,20 | -1,08% | - |
| 16.01.2026 | 74,00 | 74,00 | 73,90 | 74,00 | 0,54% | - |
| 15.01.2026 | 73,20 | 73,60 | 73,20 | 73,60 | 0,68% | - |
| 14.01.2026 | 73,20 | 73,20 | 73,10 | 73,10 | -0,14% | - |
| 13.01.2026 | 73,20 | 73,20 | 73,10 | 73,20 | -0,95% | - |
| 12.01.2026 | 73,90 | 74,00 | 73,90 | 73,90 | -0,14% | - |
| 09.01.2026 | 74,20 | 75,30 | 73,80 | 74,00 | 0,00% | - |
| 08.01.2026 | 73,90 | 74,00 | 73,90 | 74,00 | 1,09% | - |
| 07.01.2026 | 73,20 | 73,20 | 73,10 | 73,20 | -0,68% | - |
| 06.01.2026 | 73,60 | 73,70 | 73,60 | 73,70 | 0,00% | - |
| 05.01.2026 | 73,70 | 73,80 | 73,70 | 73,70 | 0,55% | - |
| 02.01.2026 | 73,20 | 73,30 | 73,20 | 73,30 | 0,14% | - |
| 30.12.2025 | 73,20 | 73,20 | 73,10 | 73,20 | 0,00% | - |
| 29.12.2025 | 74,90 | 74,90 | 72,30 | 73,20 | 0,00% | - |
| 23.12.2025 | 73,50 | 73,60 | 73,20 | 73,20 | -0,41% | - |
| 22.12.2025 | 75,30 | 75,50 | 73,10 | 73,50 | -2,39% | - |
| 19.12.2025 | 75,40 | 75,50 | 74,50 | 75,30 | -0,13% | - |
| 18.12.2025 | 76,40 | 76,40 | 75,30 | 75,40 | -1,18% | - |
| 17.12.2025 | 77,00 | 77,10 | 75,70 | 76,30 | -1,80% | - |
| 16.12.2025 | 77,60 | 77,70 | 77,60 | 77,70 | 0,13% | - |