12,600€
-21,25%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,10 | 13,10 | 12,60 | 12,70 | -5,22% | - |
| 03.04.2025 | 13,70 | 13,70 | 13,30 | 13,40 | -16,25% | - |
| 18.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 12.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 11.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 10.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 09.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 05.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 14.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 13.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 12.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 08.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 07.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 06.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -5,92% | - |
| 03.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 29.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 26.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 25.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 24.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 23.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 22.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 17.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 15.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 12.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 11.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 10.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 09.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 08.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 28.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 24.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 17.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 14.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 13.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 12.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 07.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 06.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 05.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 04.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 30.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 27.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 23.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 22.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 17.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 15.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 14.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 10.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 02.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 30.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 29.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 25.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 24.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 23.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 22.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 19.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 17.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 15.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 11.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 04.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 02.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 25.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 22.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 21.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 20.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 18.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 14.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 13.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 12.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 11.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 08.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 06.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 05.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 04.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |