16,800€
5,00%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 21.11.2024 | 16,25 | 16,55 | 16,25 | 16,50 | 3,13% | - |
| 20.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 19.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 18.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 15.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 11.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 07.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 06.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 04.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 01.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 31.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 28.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 25.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 24.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 23.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 21.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 18.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 340,00 |
| 17.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 16.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 15.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 14.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 10.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 09.10.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 3,51% | 53,00 |
| 08.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 07.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 04.10.2024 | 16,80 | 17,30 | 16,80 | 17,30 | 4,85% | 49,00 |
| 03.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 02.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 01.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 30.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | - |
| 27.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 26.09.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | 300,00 |
| 25.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 24.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 23.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 20.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 19.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -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 | 1,25% | - |
| 11.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 06.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 05.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 04.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 03.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 30.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 29.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 27.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 26.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 23.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 22.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 21.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 20.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 10,00 |
| 19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 3,31% | 125,00 |
| 09.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 08.08.2024 | 15,00 | 15,50 | 15,00 | 15,50 | 4,73% | 45,00 |
| 07.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 06.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 8,89% | - |
| 05.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -11,18% | - |
| 02.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 01.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 31.07.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 5,92% | 8.000,00 |
| 30.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 29.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 26.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 24.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 22.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 18.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 17.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 16.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 15.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 12.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 11.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 08.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |