79,000€
2,07%
Echtzeit-Aktienkurs Streamwide SA
Bid:
Ask:
Aktienkurse zur Streamwide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 77,70 | 77,80 | 77,50 | 77,70 | 0,39% | - |
| 30.07.2026 | 77,20 | 77,80 | 76,90 | 77,40 | -0,26% | - |
| 29.07.2026 | 78,40 | 78,60 | 77,40 | 77,60 | -1,40% | - |
| 28.07.2026 | 78,80 | 78,80 | 78,70 | 78,70 | 0,00% | - |
| 27.07.2026 | 79,00 | 81,00 | 77,50 | 78,70 | 1,29% | - |
| 24.07.2026 | 79,70 | 79,70 | 77,50 | 77,70 | -2,51% | - |
| 23.07.2026 | 78,20 | 79,80 | 77,80 | 79,70 | 1,40% | - |
| 22.07.2026 | 72,60 | 80,10 | 72,40 | 78,60 | 6,22% | 30,00 |
| 21.07.2026 | 73,20 | 74,20 | 73,20 | 74,00 | -0,27% | - |
| 20.07.2026 | 74,80 | 74,80 | 74,20 | 74,20 | 0,82% | - |
| 17.07.2026 | 73,40 | 73,60 | 73,30 | 73,60 | -1,08% | - |
| 16.07.2026 | 74,70 | 74,90 | 74,20 | 74,40 | 0,13% | - |
| 15.07.2026 | 73,60 | 74,70 | 73,20 | 74,30 | -0,40% | - |
| 14.07.2026 | 73,70 | 74,60 | 73,40 | 74,60 | 0,27% | - |
| 13.07.2026 | 75,40 | 76,30 | 73,10 | 74,40 | -1,72% | - |
| 10.07.2026 | 75,80 | 75,80 | 75,50 | 75,70 | -4,06% | - |
| 09.07.2026 | 78,60 | 78,90 | 78,50 | 78,90 | 0,51% | - |
| 08.07.2026 | 77,40 | 78,50 | 76,50 | 78,50 | 1,16% | - |
| 07.07.2026 | 77,10 | 78,10 | 77,00 | 77,60 | 0,00% | - |
| 06.07.2026 | 78,10 | 78,90 | 77,60 | 77,60 | -0,64% | 10,00 |
| 03.07.2026 | 79,00 | 79,30 | 77,30 | 78,10 | -0,26% | - |
| 02.07.2026 | 78,20 | 78,70 | 77,90 | 78,30 | -1,76% | - |
| 01.07.2026 | 79,60 | 79,70 | 79,60 | 79,70 | -1,36% | - |
| 30.06.2026 | 80,80 | 80,80 | 80,70 | 80,80 | 1,38% | - |
| 29.06.2026 | 79,40 | 79,70 | 79,40 | 79,70 | 0,76% | - |
| 26.06.2026 | 80,50 | 80,50 | 78,80 | 79,10 | -1,62% | - |
| 25.06.2026 | 80,20 | 81,10 | 79,80 | 80,40 | 1,01% | - |
| 24.06.2026 | 80,30 | 80,40 | 79,50 | 79,60 | 0,89% | - |
| 23.06.2026 | 79,20 | 79,30 | 78,90 | 78,90 | -1,37% | - |
| 22.06.2026 | 80,00 | 80,60 | 80,00 | 80,00 | -0,25% | 4,00 |
| 19.06.2026 | 80,50 | 80,80 | 79,80 | 80,20 | -0,50% | - |
| 18.06.2026 | 80,20 | 81,30 | 79,90 | 80,60 | -0,25% | - |
| 17.06.2026 | 79,50 | 80,80 | 79,50 | 80,80 | 1,51% | - |
| 16.06.2026 | 80,20 | 80,80 | 79,30 | 79,60 | -0,87% | - |
| 15.06.2026 | 83,20 | 83,60 | 80,20 | 80,30 | -0,50% | - |
| 12.06.2026 | 81,10 | 83,10 | 80,60 | 80,70 | -2,18% | - |
| 11.06.2026 | 81,20 | 82,90 | 80,00 | 82,50 | 1,98% | - |
| 10.06.2026 | 81,00 | 81,60 | 80,70 | 80,90 | 1,13% | - |
| 09.06.2026 | 80,30 | 82,10 | 80,00 | 80,00 | -0,25% | - |
| 08.06.2026 | 81,30 | 81,50 | 79,90 | 80,20 | -0,50% | - |
| 05.06.2026 | 80,60 | 80,70 | 80,40 | 80,60 | -0,37% | - |
| 04.06.2026 | 80,80 | 80,90 | 80,70 | 80,90 | 1,89% | - |
| 03.06.2026 | 79,80 | 79,80 | 79,30 | 79,40 | -3,29% | - |
| 02.06.2026 | 81,70 | 82,10 | 81,70 | 82,10 | 0,49% | - |
| 01.06.2026 | 81,50 | 81,70 | 81,50 | 81,70 | -0,61% | - |
| 29.05.2026 | 82,30 | 82,50 | 82,20 | 82,20 | 1,36% | - |
| 28.05.2026 | 80,50 | 81,10 | 80,30 | 81,10 | -1,34% | - |
| 27.05.2026 | 82,00 | 82,20 | 82,00 | 82,20 | 0,49% | - |
| 26.05.2026 | 82,00 | 82,50 | 81,70 | 81,80 | -0,37% | - |
| 25.05.2026 | 83,60 | 84,40 | 82,00 | 82,10 | -0,48% | 20,00 |
| 22.05.2026 | 82,70 | 82,80 | 82,40 | 82,50 | 1,23% | - |
| 21.05.2026 | 81,80 | 81,80 | 81,30 | 81,50 | 0,00% | - |
| 20.05.2026 | 81,40 | 81,50 | 81,30 | 81,50 | -0,12% | - |
| 19.05.2026 | 81,50 | 81,70 | 81,40 | 81,60 | 1,12% | - |
| 18.05.2026 | 81,60 | 81,60 | 80,50 | 80,70 | -0,37% | - |
| 15.05.2026 | 81,40 | 81,40 | 80,40 | 81,00 | -1,46% | - |
| 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% | - |