11,300€
1,80%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,20 | 11,40 | 11,10 | 11,40 | 2,70% | 250,00 |
| 07.08.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | 214,00 |
| 06.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 145,00 |
| 05.08.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -1,77% | 18,00 |
| 04.08.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | 59,00 |
| 01.08.2025 | 11,40 | 11,50 | 11,20 | 11,20 | 0,00% | 1.219,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,00% | 220,00 |
| 30.07.2025 | 11,30 | 11,30 | 11,10 | 11,20 | -0,88% | 815,00 |
| 29.07.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,00% | 91,00 |
| 28.07.2025 | 11,20 | 11,30 | 11,10 | 11,30 | 2,73% | 6.343,00 |
| 25.07.2025 | 11,00 | 11,10 | 10,80 | 11,00 | -3,51% | 663,00 |
| 24.07.2025 | 11,40 | 11,50 | 11,20 | 11,40 | -1,72% | 2.331,00 |
| 23.07.2025 | 11,40 | 12,20 | 11,30 | 11,60 | 6,42% | 18.153,00 |
| 22.07.2025 | 10,80 | 10,90 | 10,60 | 10,90 | 0,00% | 1.379,00 |
| 21.07.2025 | 10,90 | 11,20 | 10,90 | 10,90 | 0,00% | 3.109,00 |
| 18.07.2025 | 10,70 | 10,90 | 10,70 | 10,90 | -0,91% | 1.617,00 |
| 17.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 412,00 |
| 16.07.2025 | 10,90 | 11,00 | 10,80 | 11,00 | 0,92% | 806,00 |
| 15.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 265,00 |
| 14.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -0,90% | 240,00 |
| 09.07.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 1,83% | 273,00 |
| 07.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -5,22% | 24,00 |
| 03.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 300,00 |
| 02.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 223,00 |
| 01.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 2,00 |
| 30.06.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 5,61% | 9,00 |
| 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 | -1,79% | 530,00 |
| 18.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 200,00 |
| 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 | 2,68% | 16,00 |
| 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 | 2,68% | 30,00 |
| 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 | 0,00% | 2.284,00 |
| 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 | -0,86% | 433,00 |
| 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 | -2,52% | 488,00 |
| 19.05.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 180,00 |
| 15.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 62,00 |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 170,00 |
| 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 | -0,80% | 7,00 |
| 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 |