11,050€
0,45%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 25.06.2025 | 11,00 | 11,05 | 11,00 | 11,00 | 0,92% | - |
| 24.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 1,87% | - |
| 23.06.2025 | 10,70 | 10,90 | 10,70 | 10,70 | -2,73% | 39,00 |
| 20.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 530,00 |
| 19.06.2025 | 11,20 | 11,20 | 11,00 | 11,15 | -0,45% | - |
| 18.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 200,00 |
| 17.06.2025 | 11,10 | 11,10 | 11,05 | 11,10 | -0,89% | - |
| 16.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 58,00 |
| 13.06.2025 | 11,00 | 11,30 | 10,90 | 11,30 | -1,74% | 15.156,00 |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 16,00 |
| 11.06.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 10.06.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -2,61% | 288,00 |
| 09.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 30,00 |
| 06.06.2025 | 11,15 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 05.06.2025 | 11,20 | 11,25 | 11,15 | 11,20 | 0,00% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | 345,00 |
| 03.06.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | 8,00 |
| 02.06.2025 | 11,70 | 11,70 | 11,30 | 11,30 | -3,42% | 686,00 |
| 30.05.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 2.284,00 |
| 29.05.2025 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 28.05.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | 901,00 |
| 27.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 433,00 |
| 26.05.2025 | 11,40 | 11,45 | 11,40 | 11,45 | -1,29% | - |
| 23.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 2,00 |
| 22.05.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,86% | 15.317,00 |
| 21.05.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 488,00 |
| 20.05.2025 | 11,70 | 11,70 | 11,65 | 11,70 | -1,68% | - |
| 19.05.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,42% | 180,00 |
| 16.05.2025 | 11,90 | 11,90 | 11,85 | 11,85 | -0,42% | - |
| 15.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 62,00 |
| 14.05.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -4,03% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 170,00 |
| 09.05.2025 | 12,10 | 12,15 | 12,00 | 12,10 | -0,82% | - |
| 08.05.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | 190,00 |
| 07.05.2025 | 12,00 | 12,00 | 11,80 | 12,00 | -0,83% | 1.142,00 |
| 06.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 436,00 |
| 05.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 1,00 |
| 02.05.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -6,45% | 96,00 |
| 30.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 7,00 |
| 29.04.2025 | 12,35 | 12,45 | 12,35 | 12,45 | -0,40% | - |
| 28.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 155,00 |
| 25.04.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | 395,00 |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 16,00 |
| 23.04.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | 10,00 |
| 17.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 10,00 |
| 16.04.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -1,69% | 441,00 |
| 15.04.2025 | 11,70 | 12,00 | 11,70 | 11,80 | -1,67% | 3.652,00 |
| 14.04.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 841,00 |
| 11.04.2025 | 12,00 | 12,10 | 11,80 | 11,80 | -8,53% | 550,00 |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 12,17% | 500,00 |
| 09.04.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -9,45% | 260,00 |
| 08.04.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 4,96% | 5.150,00 |
| 07.04.2025 | 12,20 | 12,40 | 12,00 | 12,10 | -15,38% | 272,00 |
| 02.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 1,00 |
| 01.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 201,00 |
| 31.03.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -3,25% | 362,00 |
| 26.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 600,00 |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 350,00 |
| 24.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 1,00 |
| 21.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 20,00 |
| 19.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1,00 |
| 14.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 105,00 |
| 13.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 32,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 6,00 |
| 10.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | 42,00 |
| 07.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | 30,00 |
| 05.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 1,00 |
| 04.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 1,00 |
| 03.03.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 0,63% | 96,00 |
| 28.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 200,00 |
| 25.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 1,00 |
| 24.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 1,00 |
| 17.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 246,00 |
| 14.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 10,00 |
| 13.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 12.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 46,00 |
| 06.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 25,00 |
| 05.02.2025 | 15,80 | 15,90 | 15,50 | 15,80 | -1,25% | 8,00 |
| 03.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -9,09% | 101,00 |
| 31.01.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 6,67% | 212,00 |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 50,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 25,00 |
| 23.01.2025 | 16,20 | 16,50 | 16,20 | 16,50 | -0,60% | 51,00 |
| 22.01.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -0,60% | 70,00 |
| 07.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 10,00 |
| 06.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | 1,00 |
| 03.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 1,00 |
| 02.01.2025 | 17,40 | 17,60 | 17,40 | 17,50 | -0,57% | 141,00 |
| 30.12.2024 | 17,30 | 17,60 | 17,30 | 17,60 | -1,12% | 13,00 |
| 27.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | 242,00 |
| 23.12.2024 | 17,20 | 17,60 | 17,20 | 17,20 | 1,78% | 723,00 |
| 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 |