25,950€
-0,76%
Echtzeit-Aktienkurs STREAMWIDE SA EO 0,10
Bid:
Ask:
Aktienkurse zur STREAMWIDE SA EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 26,15 | 26,15 | 25,95 | 25,95 | -0,76% | - |
| 13.05.2024 | 26,30 | 26,30 | 25,75 | 26,15 | -0,19% | - |
| 10.05.2024 | 26,30 | 26,40 | 26,20 | 26,20 | -0,38% | - |
| 09.05.2024 | 26,25 | 26,45 | 26,20 | 26,30 | 0,19% | - |
| 08.05.2024 | 26,20 | 26,35 | 26,10 | 26,25 | -0,19% | - |
| 07.05.2024 | 26,25 | 26,45 | 26,10 | 26,30 | 0,19% | - |
| 06.05.2024 | 25,45 | 26,35 | 25,45 | 26,25 | 3,14% | - |
| 03.05.2024 | 25,25 | 25,50 | 25,20 | 25,45 | 0,79% | - |
| 02.05.2024 | 25,00 | 25,25 | 24,85 | 25,25 | 1,00% | - |
| 30.04.2024 | 24,75 | 25,10 | 24,55 | 25,00 | 1,01% | - |
| 29.04.2024 | 26,25 | 26,30 | 24,45 | 24,75 | -5,53% | - |
| 26.04.2024 | 26,50 | 26,55 | 26,05 | 26,20 | -1,32% | - |
| 25.04.2024 | 26,75 | 26,75 | 26,15 | 26,55 | -0,38% | - |
| 24.04.2024 | 27,35 | 27,45 | 26,65 | 26,65 | -2,56% | - |
| 23.04.2024 | 27,35 | 27,75 | 27,35 | 27,35 | 0,00% | - |
| 22.04.2024 | 27,45 | 27,55 | 27,35 | 27,35 | -0,36% | - |
| 19.04.2024 | 27,20 | 27,55 | 27,15 | 27,45 | 0,37% | - |
| 18.04.2024 | 27,25 | 27,50 | 27,05 | 27,35 | 0,37% | - |
| 17.04.2024 | 27,15 | 27,75 | 27,05 | 27,25 | 0,37% | - |
| 16.04.2024 | 26,10 | 27,35 | 26,10 | 27,15 | 4,02% | - |
| 15.04.2024 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 12.04.2024 | 26,45 | 26,65 | 25,95 | 26,20 | -0,95% | - |
| 11.04.2024 | 26,65 | 26,70 | 26,45 | 26,45 | -0,75% | - |
| 10.04.2024 | 27,15 | 27,25 | 26,20 | 26,65 | -1,84% | - |
| 09.04.2024 | 27,85 | 27,85 | 27,05 | 27,15 | -2,51% | - |
| 08.04.2024 | 27,90 | 27,95 | 27,60 | 27,85 | -0,18% | - |
| 05.04.2024 | 27,70 | 28,15 | 27,70 | 27,90 | 0,72% | - |
| 04.04.2024 | 28,20 | 28,20 | 27,65 | 27,70 | -1,77% | - |
| 03.04.2024 | 28,25 | 28,40 | 27,95 | 28,20 | -0,18% | - |
| 02.04.2024 | 28,40 | 28,55 | 28,05 | 28,25 | -0,53% | - |
| 28.03.2024 | 28,80 | 28,85 | 28,05 | 28,40 | -1,39% | - |
| 27.03.2024 | 28,65 | 29,05 | 28,65 | 28,80 | 0,52% | - |
| 26.03.2024 | 28,95 | 28,95 | 28,65 | 28,65 | -1,04% | - |
| 25.03.2024 | 26,30 | 29,05 | 26,30 | 28,95 | 10,08% | - |
| 22.03.2024 | 27,25 | 27,25 | 25,40 | 26,30 | -3,49% | - |
| 21.03.2024 | 28,95 | 28,95 | 27,00 | 27,25 | -5,87% | - |
| 20.03.2024 | 28,85 | 29,05 | 28,65 | 28,95 | 0,35% | - |
| 19.03.2024 | 29,65 | 29,80 | 28,05 | 28,85 | -2,70% | - |
| 18.03.2024 | 29,75 | 29,95 | 29,60 | 29,65 | -0,34% | - |
| 15.03.2024 | 29,40 | 30,15 | 29,40 | 29,75 | 1,19% | - |
| 14.03.2024 | 29,30 | 29,55 | 29,15 | 29,40 | 0,34% | - |
| 13.03.2024 | 29,20 | 29,55 | 28,95 | 29,30 | 0,34% | - |
| 12.03.2024 | 28,85 | 29,25 | 28,85 | 29,20 | 1,21% | - |
| 11.03.2024 | 28,95 | 29,15 | 28,75 | 28,85 | -0,35% | - |
| 08.03.2024 | 28,75 | 29,05 | 28,30 | 28,95 | 0,70% | - |
| 07.03.2024 | 28,45 | 28,80 | 28,40 | 28,75 | 0,70% | - |
| 06.03.2024 | 28,80 | 28,95 | 28,35 | 28,55 | -0,52% | - |
| 05.03.2024 | 26,45 | 28,95 | 26,35 | 28,70 | 8,51% | - |
| 04.03.2024 | 25,65 | 26,45 | 25,55 | 26,45 | 3,52% | - |
| 01.03.2024 | 25,60 | 25,85 | 25,45 | 25,55 | -0,20% | - |
| 29.02.2024 | 25,50 | 25,65 | 25,25 | 25,60 | 0,79% | - |
| 28.02.2024 | 24,80 | 25,50 | 24,65 | 25,40 | 2,42% | - |
| 27.02.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 26.02.2024 | 24,15 | 24,55 | 24,10 | 24,40 | 1,04% | - |
| 23.02.2024 | 24,00 | 24,25 | 23,75 | 24,15 | 0,84% | - |
| 22.02.2024 | 24,05 | 24,05 | 23,85 | 23,95 | -1,24% | - |
| 21.02.2024 | 23,95 | 24,25 | 23,95 | 24,25 | 1,25% | - |
| 20.02.2024 | 24,10 | 24,25 | 23,90 | 23,95 | -0,62% | - |
| 19.02.2024 | 24,05 | 24,25 | 23,85 | 24,10 | 0,21% | - |
| 16.02.2024 | 24,00 | 24,10 | 23,85 | 24,05 | 0,21% | - |
| 15.02.2024 | 24,05 | 24,10 | 23,85 | 24,00 | -0,21% | - |
| 14.02.2024 | 23,95 | 24,10 | 23,85 | 24,05 | 0,42% | - |
| 13.02.2024 | 23,70 | 24,05 | 23,70 | 23,95 | 1,05% | - |
| 12.02.2024 | 23,75 | 24,05 | 23,60 | 23,70 | -0,21% | - |
| 09.02.2024 | 23,85 | 24,15 | 23,65 | 23,75 | -0,42% | - |
| 08.02.2024 | 24,05 | 24,15 | 23,75 | 23,85 | -0,62% | - |
| 07.02.2024 | 23,95 | 24,05 | 23,85 | 24,00 | 0,21% | - |
| 06.02.2024 | 21,95 | 24,00 | 21,95 | 23,95 | 9,11% | - |
| 05.02.2024 | 21,85 | 22,10 | 21,85 | 21,95 | -0,23% | - |
| 02.02.2024 | 21,85 | 22,05 | 21,65 | 22,00 | 0,23% | - |
| 01.02.2024 | 21,90 | 22,20 | 21,75 | 21,95 | 0,23% | - |
| 31.01.2024 | 21,95 | 22,15 | 21,80 | 21,90 | 0,23% | - |
| 30.01.2024 | 21,95 | 22,05 | 21,65 | 21,85 | -0,46% | - |
| 29.01.2024 | 21,80 | 22,00 | 21,70 | 21,95 | 0,69% | - |
| 26.01.2024 | 21,80 | 21,95 | 21,65 | 21,80 | 0,00% | - |
| 25.01.2024 | 21,85 | 21,95 | 21,65 | 21,80 | -0,23% | - |
| 24.01.2024 | 22,25 | 22,25 | 21,75 | 21,85 | -1,35% | - |
| 23.01.2024 | 22,35 | 22,40 | 22,15 | 22,15 | -0,45% | - |
| 22.01.2024 | 22,35 | 22,45 | 22,15 | 22,25 | -0,45% | - |
| 19.01.2024 | 22,30 | 22,45 | 22,10 | 22,35 | 0,22% | - |
| 18.01.2024 | 22,30 | 22,35 | 22,05 | 22,30 | 0,00% | - |
| 17.01.2024 | 22,00 | 22,45 | 21,90 | 22,30 | 1,36% | - |
| 16.01.2024 | 22,55 | 22,55 | 22,00 | 22,00 | -2,44% | - |
| 15.01.2024 | 21,35 | 22,55 | 21,35 | 22,55 | 5,62% | - |
| 12.01.2024 | 21,25 | 21,40 | 21,05 | 21,35 | 0,47% | - |
| 11.01.2024 | 21,20 | 21,40 | 21,10 | 21,25 | 0,24% | - |
| 10.01.2024 | 21,35 | 21,45 | 21,10 | 21,20 | -0,70% | - |
| 09.01.2024 | 21,10 | 21,40 | 21,10 | 21,35 | 1,18% | - |
| 08.01.2024 | 20,65 | 21,15 | 20,65 | 21,10 | 2,18% | - |
| 05.01.2024 | 20,80 | 20,85 | 20,65 | 20,65 | -0,72% | - |
| 04.01.2024 | 20,65 | 20,90 | 20,65 | 20,80 | 0,24% | - |
| 03.01.2024 | 20,60 | 20,75 | 20,60 | 20,75 | 0,73% | - |
| 02.01.2024 | 20,75 | 20,85 | 20,55 | 20,60 | -0,72% | - |
| 29.12.2023 | 20,85 | 20,85 | 20,55 | 20,75 | -0,24% | - |
| 28.12.2023 | 20,60 | 20,95 | 20,35 | 20,80 | 0,97% | - |
| 27.12.2023 | 20,95 | 20,95 | 20,50 | 20,60 | -1,67% | - |
| 22.12.2023 | 20,85 | 20,95 | 20,70 | 20,95 | 0,48% | - |
| 21.12.2023 | 21,20 | 21,30 | 20,80 | 20,85 | -1,65% | - |
| 20.12.2023 | 20,48 | 21,45 | 20,40 | 21,20 | 3,79% | - |
| 19.12.2023 | 20,43 | 20,85 | 20,38 | 20,43 | 0,25% | - |