17,050€
0,89%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -1,74% | 401,00 |
| 18.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 75,00 |
| 17.12.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,81% | 421,00 |
| 16.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 1,00 |
| 09.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 30,00 |
| 05.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 1,00 |
| 02.12.2024 | 17,50 | 17,90 | 17,50 | 17,90 | 4,68% | 301,00 |
| 29.11.2024 | 16,90 | 17,70 | 16,90 | 17,10 | 0,59% | 15.300,00 |
| 28.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 14,00 |
| 27.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 17,00 |
| 26.11.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 301,00 |
| 25.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 1,00 |
| 19.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 75,00 |
| 08.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 58,00 |
| 05.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 10,00 |
| 01.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | 1,00 |
| 31.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | 200,00 |
| 29.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | 120,00 |
| 25.10.2024 | 16,90 | 16,90 | 16,00 | 16,00 | -4,19% | 535,00 |
| 24.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 400,00 |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 1,00 |
| 21.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 48,00 |
| 18.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 292,00 |
| 10.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 210,00 |
| 08.10.2024 | 17,30 | 17,70 | 17,30 | 17,50 | 0,00% | 62,00 |
| 07.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | 17,00 |
| 04.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 8,00 |
| 02.10.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 3,70% | 106,00 |
| 01.10.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -1,82% | 503,00 |
| 30.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | 300,00 |
| 26.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 60,00 |
| 25.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 70,00 |
| 24.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 10,00 |
| 23.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | 1,00 |
| 17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 1,00 |
| 16.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 2,00 |
| 11.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 50,00 |
| 10.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 80,00 |
| 09.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 59,00 |
| 05.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 1,00 |
| 04.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 10,00 |
| 03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | 10,00 |
| 29.08.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,61% | 1.393,00 |
| 27.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 1,00 |
| 26.08.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -0,61% | 307,00 |
| 23.08.2024 | 16,50 | 16,80 | 16,50 | 16,50 | 2,48% | 96,00 |
| 22.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 10,00 |
| 21.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 199,00 |
| 19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 1,00 |
| 16.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 210,00 |
| 14.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 125,00 |
| 09.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 45,00 |
| 08.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | 80,00 |
| 07.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 4,86% | 10,00 |
| 06.08.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 548,00 |
| 05.08.2024 | 14,50 | 14,50 | 13,20 | 14,50 | -4,61% | 1.959,00 |
| 02.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 200,00 |
| 01.08.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -3,68% | 30,00 |
| 31.07.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 3,82% | 1.210,00 |
| 30.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 6,00 |
| 29.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 220,00 |
| 25.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 225,00 |
| 23.07.2024 | 15,60 | 15,60 | 15,40 | 15,50 | -1,27% | 601,00 |
| 17.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 5,00 |
| 15.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | 1,00 |
| 05.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 120,00 |
| 03.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 50,00 |
| 25.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 1,00 |
| 24.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 1,00 |
| 11.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 230,00 |
| 10.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 1,00 |
| 07.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 90,00 |
| 05.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 266,00 |
| 03.06.2024 | 15,00 | 15,10 | 14,80 | 14,80 | 1,37% | 19,00 |
| 31.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 2,00 |
| 28.05.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | 52,00 |
| 27.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 7,00 |
| 21.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 20,00 |
| 17.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | 94,00 |
| 10.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 10,00 |
| 07.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 8,00 |
| 06.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 1,00 |
| 03.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 19,00 |
| 02.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 3,00 |
| 30.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | 949,00 |
| 25.04.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -6,43% | 300,00 |
| 23.04.2024 | 17,00 | 17,10 | 16,70 | 17,10 | 7,55% | 27,00 |
| 18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 75,00 |
| 16.04.2024 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | 440,00 |
| 15.04.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | 16,00 |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 65,00 |
| 05.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 1,00 |
| 02.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 2,00 |
| 28.03.2024 | 16,00 | 16,00 | 15,70 | 16,00 | -2,44% | 1.755,00 |
| 27.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 100,00 |
| 25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 75,00 |
| 22.03.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 700,00 |
| 21.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 140,00 |
| 19.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 120,00 |
| 15.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 20,00 |