15,485€
15,26%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,32 | 15,56 | 15,12 | 15,49 | 15,28% | - |
| 22.05.2026 | 13,76 | 13,97 | 13,44 | 13,44 | 1,13% | 3.214,00 |
| 21.05.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -2,60% | 10,00 |
| 20.05.2026 | 13,52 | 13,64 | 13,04 | 13,64 | -0,69% | 243,00 |
| 19.05.2026 | 13,73 | 13,74 | 13,51 | 13,74 | 1,74% | 13,00 |
| 15.05.2026 | 13,39 | 13,72 | 13,38 | 13,50 | 0,93% | 679,00 |
| 14.05.2026 | 13,37 | 13,38 | 13,37 | 13,38 | 1,60% | 6,00 |
| 13.05.2026 | 13,37 | 13,61 | 13,17 | 13,17 | 0,04% | 2.761,00 |
| 12.05.2026 | 13,27 | 13,68 | 13,12 | 13,16 | 1,08% | 1.221,00 |
| 11.05.2026 | 13,32 | 13,32 | 12,99 | 13,02 | -1,66% | 1.727,00 |
| 08.05.2026 | 13,08 | 13,24 | 13,04 | 13,24 | 2,44% | 3.292,00 |
| 07.05.2026 | 12,98 | 13,29 | 12,71 | 12,93 | 11,61% | 4.764,00 |
| 06.05.2026 | 11,80 | 11,80 | 11,58 | 11,58 | -1,03% | 1.145,00 |
| 05.05.2026 | 11,46 | 11,70 | 11,44 | 11,70 | 0,91% | 1.863,00 |
| 04.05.2026 | 11,39 | 11,66 | 11,39 | 11,60 | 5,27% | 3.792,00 |
| 29.04.2026 | 11,32 | 11,32 | 11,02 | 11,02 | -2,78% | 32,00 |
| 28.04.2026 | 11,44 | 11,44 | 11,33 | 11,33 | 4,81% | 21,00 |
| 27.04.2026 | 11,17 | 11,17 | 10,81 | 10,81 | -0,18% | 68,00 |
| 24.04.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -1,19% | 4.000,00 |
| 23.04.2026 | 11,27 | 11,29 | 10,96 | 10,96 | -5,92% | 77,00 |
| 20.04.2026 | 11,29 | 11,65 | 11,29 | 11,65 | 2,10% | 179,00 |
| 17.04.2026 | 11,42 | 11,42 | 11,29 | 11,41 | 2,79% | 2.540,00 |
| 16.04.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -1,77% | 2.587,00 |
| 15.04.2026 | 11,31 | 11,37 | 11,11 | 11,30 | 3,62% | 5.617,00 |
| 14.04.2026 | 11,03 | 11,06 | 10,80 | 10,91 | 0,14% | 3.867,00 |
| 13.04.2026 | 11,19 | 11,19 | 10,89 | 10,89 | -3,59% | 2.244,00 |
| 10.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,35% | 1,00 |
| 09.04.2026 | 11,42 | 11,45 | 11,12 | 11,45 | -2,18% | 67,00 |
| 08.04.2026 | 11,62 | 11,71 | 11,62 | 11,71 | 7,58% | 4,00 |
| 07.04.2026 | 11,06 | 11,17 | 10,88 | 10,88 | -0,18% | 502,00 |
| 02.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 501,00 |
| 01.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 2,00 |
| 31.03.2026 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | 310,00 |
| 30.03.2026 | 10,60 | 10,70 | 10,50 | 10,70 | -0,93% | 1.478,00 |
| 27.03.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 1,89% | 1.204,00 |
| 26.03.2026 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | 399,00 |
| 25.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 400,00 |
| 24.03.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | 61,00 |
| 23.03.2026 | 10,40 | 10,80 | 10,30 | 10,40 | -3,70% | 1.080,00 |
| 20.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 14,00 |
| 19.03.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -2,78% | 1.673,00 |
| 18.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 756,00 |
| 17.03.2026 | 10,70 | 11,00 | 10,70 | 10,80 | -1,82% | 718,00 |
| 16.03.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 0,92% | 110,00 |
| 12.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 250,00 |
| 10.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 1,00 |
| 09.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 1,00 |
| 06.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 2,83% | 353,00 |
| 03.03.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -7,83% | 1.069,00 |
| 02.03.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | 143,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 100,00 |
| 26.02.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | 943,00 |
| 25.02.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -0,88% | 135,00 |
| 24.02.2026 | 11,30 | 11,40 | 11,20 | 11,40 | -0,87% | 736,00 |
| 23.02.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,88% | 612,00 |
| 19.02.2026 | 11,60 | 11,60 | 11,30 | 11,40 | 0,00% | 694,00 |
| 16.02.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -2,56% | 989,00 |
| 13.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 75,00 |
| 12.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 1,00 |
| 11.02.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 444,00 |
| 10.02.2026 | 11,70 | 12,00 | 11,60 | 12,00 | 2,56% | 2.026,00 |
| 09.02.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | 2.038,00 |
| 06.02.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 11,00 |
| 05.02.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -2,61% | 464,00 |
| 04.02.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 5,50% | 402,00 |
| 03.02.2026 | 10,90 | 11,30 | 10,90 | 10,90 | -1,80% | 1.240,00 |
| 02.02.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | 260,00 |
| 30.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 5,83% | 9,00 |
| 29.01.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -3,74% | 203,00 |
| 28.01.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -0,93% | 491,00 |
| 27.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 26.01.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -2,70% | 401,00 |
| 23.01.2026 | 11,10 | 11,10 | 10,90 | 11,10 | 0,00% | 377,00 |
| 22.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 33,00 |
| 21.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 200,00 |
| 20.01.2026 | 11,10 | 11,10 | 11,00 | 11,10 | -0,89% | 205,00 |
| 19.01.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 351,00 |
| 16.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 400,00 |
| 15.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 5,00 |
| 14.01.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | 101,00 |
| 13.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 26,00 |
| 12.01.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 435,00 |
| 09.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | 157,00 |
| 08.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 181,00 |
| 07.01.2026 | 11,10 | 11,10 | 10,90 | 10,90 | 0,00% | 2,00 |
| 02.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 4,00 |
| 30.12.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 0,93% | 544,00 |
| 29.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 3,00 |
| 23.12.2025 | 11,00 | 11,00 | 10,80 | 10,80 | 0,93% | 13,00 |
| 22.12.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -2,73% | 616,00 |
| 19.12.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 176,00 |
| 17.12.2025 | 11,00 | 11,00 | 10,80 | 10,90 | 0,93% | 2.096,00 |
| 16.12.2025 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | 4.042,00 |
| 15.12.2025 | 10,90 | 11,10 | 10,80 | 10,90 | -1,80% | 548,00 |
| 12.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | 70,00 |
| 11.12.2025 | 10,00 | 10,50 | 10,00 | 10,50 | -1,87% | 3.000,00 |
| 10.12.2025 | 10,50 | 10,70 | 10,50 | 10,70 | -0,93% | 1.610,00 |
| 09.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 102,00 |
| 08.12.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 1,90% | 64,00 |
| 03.12.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | 121,00 |