81,400€
-0,49%
Echtzeit-Aktienkurs STREAMWIDE SA EO 0,10
Bid:
Ask:
Aktienkurse zur STREAMWIDE SA EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 81,00 | 82,20 | 80,70 | 81,20 | 0,37% | - |
| 04.05.2026 | 80,00 | 83,40 | 79,80 | 80,90 | 1,13% | - |
| 30.04.2026 | 81,40 | 81,40 | 79,80 | 80,00 | -1,72% | - |
| 29.04.2026 | 81,60 | 81,80 | 81,20 | 81,40 | -0,25% | - |
| 28.04.2026 | 81,00 | 82,10 | 81,00 | 81,60 | -0,49% | - |
| 27.04.2026 | 80,60 | 82,00 | 80,60 | 82,00 | 0,49% | - |
| 24.04.2026 | 80,60 | 82,90 | 80,60 | 81,60 | 0,00% | - |
| 23.04.2026 | 79,60 | 83,00 | 79,60 | 81,60 | 1,24% | - |
| 22.04.2026 | 79,20 | 81,00 | 79,20 | 80,60 | 0,62% | - |
| 21.04.2026 | 80,20 | 82,00 | 79,90 | 80,10 | -0,37% | - |
| 20.04.2026 | 80,60 | 80,80 | 79,90 | 80,40 | -0,25% | - |
| 17.04.2026 | 79,40 | 80,90 | 79,40 | 80,60 | 0,25% | - |
| 16.04.2026 | 79,60 | 80,60 | 79,60 | 80,40 | -0,25% | - |
| 15.04.2026 | 77,60 | 82,30 | 77,60 | 80,60 | 2,54% | 753,00 |
| 14.04.2026 | 76,80 | 78,60 | 76,80 | 78,60 | 2,08% | - |
| 13.04.2026 | 75,90 | 77,40 | 75,90 | 77,00 | 1,32% | - |
| 10.04.2026 | 74,80 | 76,30 | 74,80 | 76,00 | 0,26% | - |
| 09.04.2026 | 75,60 | 75,80 | 75,60 | 75,80 | 0,00% | - |
| 08.04.2026 | 75,50 | 76,40 | 75,10 | 75,80 | 0,80% | - |
| 07.04.2026 | 74,00 | 75,20 | 72,40 | 75,20 | 0,27% | - |
| 02.04.2026 | 74,80 | 75,50 | 74,80 | 75,00 | -0,27% | - |
| 01.04.2026 | 75,90 | 76,30 | 75,00 | 75,20 | -0,92% | - |
| 31.03.2026 | 74,40 | 75,90 | 74,40 | 75,90 | 0,66% | - |
| 30.03.2026 | 72,40 | 75,80 | 72,40 | 75,40 | 2,72% | - |
| 27.03.2026 | 71,60 | 74,20 | 71,60 | 73,40 | 0,82% | - |
| 26.03.2026 | 70,20 | 72,80 | 70,00 | 72,80 | 3,70% | - |
| 25.03.2026 | 66,20 | 73,30 | 65,80 | 70,20 | 6,04% | 976,00 |
| 24.03.2026 | 66,40 | 66,90 | 65,60 | 66,20 | -0,30% | 150,00 |
| 23.03.2026 | 67,70 | 68,00 | 66,40 | 66,40 | -2,50% | - |
| 20.03.2026 | 69,00 | 69,00 | 67,80 | 68,10 | -1,59% | - |
| 19.03.2026 | 68,20 | 69,60 | 68,20 | 69,20 | -0,57% | - |
| 18.03.2026 | 67,80 | 69,60 | 67,80 | 69,60 | 1,16% | - |
| 17.03.2026 | 69,20 | 69,20 | 68,60 | 68,80 | 0,00% | - |
| 16.03.2026 | 69,40 | 69,60 | 68,80 | 68,80 | -0,29% | - |
| 13.03.2026 | 68,40 | 69,50 | 68,40 | 69,00 | -0,58% | - |
| 12.03.2026 | 68,40 | 69,50 | 68,40 | 69,40 | 0,00% | - |
| 11.03.2026 | 68,60 | 69,40 | 68,40 | 69,40 | 1,46% | - |
| 10.03.2026 | 67,80 | 69,40 | 67,60 | 68,40 | 0,00% | - |
| 09.03.2026 | 67,90 | 68,70 | 67,60 | 68,40 | 0,29% | - |
| 06.03.2026 | 67,20 | 68,20 | 67,20 | 68,20 | 0,00% | - |
| 05.03.2026 | 66,20 | 68,40 | 66,20 | 68,20 | 2,40% | - |
| 04.03.2026 | 65,20 | 66,80 | 65,20 | 66,60 | 0,60% | - |
| 03.03.2026 | 65,80 | 66,60 | 65,80 | 66,20 | -0,90% | - |
| 02.03.2026 | 68,90 | 69,20 | 65,30 | 66,80 | -3,19% | - |
| 27.02.2026 | 68,00 | 69,40 | 68,00 | 69,00 | 0,00% | - |
| 26.02.2026 | 69,00 | 69,70 | 68,90 | 69,00 | 0,00% | - |
| 25.02.2026 | 67,60 | 69,40 | 67,60 | 69,00 | 0,88% | - |
| 24.02.2026 | 67,60 | 69,40 | 67,60 | 68,40 | -0,58% | - |
| 23.02.2026 | 69,80 | 69,80 | 67,90 | 68,80 | -1,99% | - |
| 20.02.2026 | 68,80 | 70,20 | 68,80 | 70,20 | 2,03% | 465,00 |
| 19.02.2026 | 70,00 | 70,60 | 68,00 | 68,80 | -1,99% | 54,00 |
| 18.02.2026 | 63,60 | 70,20 | 63,60 | 70,20 | 7,67% | - |
| 17.02.2026 | 65,60 | 66,60 | 64,50 | 65,20 | -2,10% | - |
| 16.02.2026 | 67,00 | 67,40 | 66,00 | 66,60 | -0,60% | - |
| 13.02.2026 | 66,20 | 67,50 | 63,50 | 67,00 | -1,47% | 203,00 |
| 12.02.2026 | 70,40 | 72,20 | 66,20 | 68,00 | -4,76% | - |
| 11.02.2026 | 74,00 | 74,20 | 67,90 | 71,40 | -3,77% | - |
| 10.02.2026 | 74,40 | 74,60 | 74,00 | 74,20 | -0,27% | - |
| 09.02.2026 | 73,40 | 74,50 | 73,40 | 74,40 | 0,00% | - |
| 06.02.2026 | 73,60 | 74,70 | 73,60 | 74,40 | -0,67% | - |
| 05.02.2026 | 74,20 | 76,00 | 73,90 | 74,90 | -0,66% | 2.700,00 |
| 04.02.2026 | 74,60 | 75,60 | 74,60 | 75,40 | -0,79% | - |
| 03.02.2026 | 75,00 | 76,20 | 75,00 | 76,00 | 0,00% | - |
| 02.02.2026 | 76,30 | 76,40 | 76,00 | 76,00 | -0,65% | - |
| 30.01.2026 | 75,80 | 76,70 | 75,80 | 76,50 | -0,65% | - |
| 29.01.2026 | 76,00 | 77,60 | 76,00 | 77,00 | -0,26% | - |
| 28.01.2026 | 76,00 | 77,20 | 76,00 | 77,20 | 0,26% | - |
| 27.01.2026 | 77,00 | 77,20 | 76,80 | 77,00 | 0,00% | - |
| 26.01.2026 | 77,00 | 78,30 | 76,80 | 77,00 | -1,28% | - |
| 23.01.2026 | 75,80 | 79,70 | 75,80 | 78,00 | 1,56% | - |
| 22.01.2026 | 72,20 | 76,80 | 72,20 | 76,80 | 4,63% | - |
| 21.01.2026 | 71,80 | 74,20 | 71,80 | 73,40 | 2,23% | 1.572,00 |
| 20.01.2026 | 72,00 | 73,00 | 71,80 | 71,80 | -1,91% | - |
| 19.01.2026 | 73,80 | 73,90 | 73,00 | 73,20 | -0,81% | - |
| 16.01.2026 | 72,60 | 74,10 | 72,60 | 73,80 | -0,14% | - |
| 15.01.2026 | 72,20 | 73,90 | 72,20 | 73,90 | 0,96% | - |
| 14.01.2026 | 72,20 | 73,20 | 72,20 | 73,20 | 0,00% | - |
| 13.01.2026 | 72,20 | 73,20 | 72,20 | 73,20 | 0,00% | - |
| 12.01.2026 | 73,00 | 73,70 | 73,00 | 73,20 | -1,35% | - |
| 09.01.2026 | 72,60 | 75,40 | 72,60 | 74,20 | -0,27% | 132,00 |
| 08.01.2026 | 73,00 | 74,40 | 73,00 | 74,40 | 0,54% | - |
| 07.01.2026 | 72,20 | 74,40 | 72,20 | 74,00 | 1,09% | - |
| 06.01.2026 | 72,60 | 73,60 | 72,60 | 73,20 | -0,54% | - |
| 05.01.2026 | 72,60 | 73,80 | 72,60 | 73,60 | -0,27% | - |
| 02.01.2026 | 73,00 | 73,80 | 72,90 | 73,80 | 0,68% | - |
| 30.12.2025 | 72,40 | 73,30 | 72,40 | 73,30 | 0,14% | - |
| 29.12.2025 | 72,80 | 73,40 | 72,40 | 73,20 | -2,14% | - |
| 23.12.2025 | 72,20 | 74,80 | 72,20 | 74,80 | 1,63% | - |
| 22.12.2025 | 73,80 | 74,90 | 73,20 | 73,60 | -2,39% | - |
| 19.12.2025 | 74,40 | 75,60 | 74,40 | 75,40 | -0,13% | - |
| 18.12.2025 | 75,20 | 75,90 | 75,20 | 75,50 | -1,31% | - |
| 17.12.2025 | 76,00 | 77,10 | 75,90 | 76,50 | -0,65% | - |
| 16.12.2025 | 76,80 | 77,90 | 76,80 | 77,00 | -1,03% | - |
| 15.12.2025 | 76,20 | 78,60 | 76,20 | 77,80 | 0,52% | - |
| 12.12.2025 | 73,40 | 77,80 | 73,40 | 77,40 | 4,03% | - |
| 11.12.2025 | 73,00 | 74,70 | 73,00 | 74,40 | 0,81% | - |
| 10.12.2025 | 71,80 | 74,40 | 71,80 | 73,80 | 0,82% | 364,00 |
| 09.12.2025 | 71,20 | 73,20 | 71,20 | 73,20 | 1,67% | - |
| 08.12.2025 | 70,80 | 73,40 | 70,80 | 72,00 | 0,28% | - |
| 05.12.2025 | 70,60 | 72,00 | 70,60 | 71,80 | 0,28% | - |