12,400€
2,48%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 12,30 | 12,30 | 12,15 | 12,30 | 1,65% | - |
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 |
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 |