245,025€
-6,57%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 264,15 | 264,15 | 239,15 | 244,45 | -6,88% | 2.970,00 |
| 11.12.2025 | 252,60 | 262,50 | 248,80 | 262,50 | 2,52% | 824,00 |
| 10.12.2025 | 245,00 | 256,05 | 240,00 | 256,05 | 4,77% | 1.766,00 |
| 09.12.2025 | 244,05 | 248,75 | 242,10 | 244,40 | 0,02% | 576,00 |
| 08.12.2025 | 241,30 | 245,50 | 238,65 | 244,35 | 2,00% | 1.090,00 |
| 05.12.2025 | 228,65 | 239,55 | 227,50 | 239,55 | 5,18% | 1.150,00 |
| 04.12.2025 | 221,90 | 227,90 | 218,00 | 227,75 | 3,10% | 752,00 |
| 03.12.2025 | 231,15 | 232,50 | 216,85 | 220,90 | -4,37% | 1.477,00 |
| 02.12.2025 | 230,85 | 237,00 | 224,55 | 231,00 | -1,09% | 411,00 |
| 01.12.2025 | 235,90 | 237,25 | 229,70 | 233,55 | -2,30% | 1.174,00 |
| 28.11.2025 | 239,50 | 240,85 | 233,50 | 239,05 | 0,46% | 767,00 |
| 27.11.2025 | 238,75 | 238,75 | 234,50 | 237,95 | 0,83% | 723,00 |
| 26.11.2025 | 229,25 | 236,75 | 226,45 | 236,00 | 3,46% | 1.245,00 |
| 25.11.2025 | 224,50 | 228,10 | 214,65 | 228,10 | 3,38% | 1.588,00 |
| 24.11.2025 | 209,60 | 222,90 | 205,90 | 220,65 | 7,45% | 833,00 |
| 21.11.2025 | 205,50 | 210,05 | 194,42 | 205,35 | -1,53% | 3.272,00 |
| 20.11.2025 | 234,80 | 235,95 | 206,50 | 208,55 | -7,31% | 3.141,00 |
| 19.11.2025 | 219,60 | 228,75 | 218,65 | 225,00 | 2,48% | 1.745,00 |
| 18.11.2025 | 225,15 | 225,15 | 216,20 | 219,55 | -1,53% | 2.471,00 |
| 17.11.2025 | 227,30 | 232,95 | 219,85 | 222,95 | 0,65% | 981,00 |
| 14.11.2025 | 222,00 | 227,25 | 213,50 | 221,50 | -1,60% | 3.318,00 |
| 13.11.2025 | 243,05 | 244,90 | 223,05 | 225,10 | -7,16% | 3.998,00 |
| 12.11.2025 | 250,95 | 256,05 | 241,05 | 242,45 | -1,90% | 1.757,00 |
| 11.11.2025 | 256,20 | 256,20 | 246,10 | 247,15 | -2,77% | 2.285,00 |
| 10.11.2025 | 248,50 | 256,35 | 248,50 | 254,20 | 5,48% | 2.592,00 |
| 07.11.2025 | 243,05 | 245,85 | 228,95 | 241,00 | -1,15% | 2.333,00 |
| 06.11.2025 | 242,60 | 249,95 | 238,25 | 243,80 | 1,80% | 1.163,00 |
| 05.11.2025 | 216,05 | 247,50 | 212,40 | 239,50 | 9,76% | 2.769,00 |
| 04.11.2025 | 223,85 | 225,85 | 218,20 | 218,20 | -5,34% | 1.916,00 |
| 03.11.2025 | 225,05 | 232,85 | 220,45 | 230,50 | 3,78% | 2.225,00 |
| 31.10.2025 | 239,00 | 241,85 | 211,70 | 222,10 | -5,51% | 3.199,00 |
| 30.10.2025 | 231,65 | 237,40 | 222,90 | 235,05 | 1,82% | 2.180,00 |
| 29.10.2025 | 202,95 | 231,45 | 200,55 | 230,85 | 16,27% | 4.311,00 |
| 28.10.2025 | 200,85 | 200,85 | 186,72 | 198,54 | 0,14% | 1.400,00 |
| 27.10.2025 | 209,00 | 209,95 | 196,12 | 198,26 | -2,38% | 3.019,00 |
| 24.10.2025 | 197,86 | 207,25 | 196,54 | 203,10 | 4,68% | 2.923,00 |
| 23.10.2025 | 187,04 | 194,22 | 183,86 | 194,02 | 5,73% | 709,00 |
| 22.10.2025 | 183,82 | 188,74 | 180,36 | 183,50 | -0,68% | 1.813,00 |
| 21.10.2025 | 185,26 | 186,06 | 181,80 | 184,76 | 0,22% | 577,00 |
| 20.10.2025 | 194,02 | 199,22 | 180,08 | 184,36 | -4,85% | 8.680,00 |
| 17.10.2025 | 191,08 | 196,90 | 183,22 | 193,76 | 0,17% | 3.145,00 |
| 16.10.2025 | 187,90 | 198,48 | 187,90 | 193,44 | 3,19% | 2.540,00 |
| 15.10.2025 | 184,18 | 187,84 | 183,38 | 187,46 | 2,83% | 854,00 |
| 14.10.2025 | 187,98 | 188,02 | 178,72 | 182,30 | -3,98% | 1.698,00 |
| 13.10.2025 | 184,02 | 195,32 | 184,02 | 189,86 | 3,12% | 3.643,00 |
| 10.10.2025 | 190,22 | 192,90 | 183,98 | 184,12 | -3,62% | 2.554,00 |
| 09.10.2025 | 192,56 | 195,44 | 188,48 | 191,04 | -0,80% | 2.856,00 |
| 08.10.2025 | 193,78 | 196,20 | 190,26 | 192,58 | -0,56% | 6.859,00 |
| 07.10.2025 | 209,55 | 210,50 | 190,86 | 193,66 | -6,62% | 6.391,00 |
| 06.10.2025 | 214,00 | 222,25 | 207,40 | 207,40 | -4,86% | 2.584,00 |
| 03.10.2025 | 216,60 | 222,20 | 214,90 | 218,00 | 0,48% | 2.148,00 |
| 02.10.2025 | 219,40 | 225,60 | 215,35 | 216,95 | -0,98% | 2.871,00 |
| 01.10.2025 | 201,20 | 219,50 | 196,20 | 219,10 | 8,79% | 2.250,00 |
| 30.09.2025 | 195,00 | 201,40 | 193,34 | 201,40 | 2,91% | 1.263,00 |
| 29.09.2025 | 186,02 | 199,00 | 185,30 | 195,70 | 5,84% | 4.158,00 |
| 26.09.2025 | 188,60 | 189,40 | 182,60 | 184,90 | -1,38% | 1.753,00 |
| 25.09.2025 | 191,14 | 192,04 | 184,90 | 187,48 | -1,85% | 1.880,00 |
| 24.09.2025 | 194,20 | 196,98 | 190,06 | 191,02 | -0,46% | 1.174,00 |
| 23.09.2025 | 195,72 | 195,90 | 189,02 | 191,90 | -1,37% | 1.243,00 |
| 22.09.2025 | 189,60 | 195,76 | 186,40 | 194,56 | 4,23% | 3.432,00 |
| 19.09.2025 | 184,84 | 187,42 | 184,16 | 186,66 | 1,37% | 2.475,00 |
| 18.09.2025 | 182,28 | 185,94 | 182,28 | 184,14 | 2,07% | 2.106,00 |
| 17.09.2025 | 178,56 | 180,40 | 173,78 | 180,40 | 1,91% | 1.040,00 |
| 16.09.2025 | 180,66 | 181,72 | 175,24 | 177,02 | -1,47% | 2.591,00 |
| 15.09.2025 | 167,66 | 181,90 | 166,48 | 179,66 | 7,66% | 1.338,00 |
| 12.09.2025 | 168,42 | 169,50 | 165,76 | 166,88 | -0,93% | 676,00 |
| 11.09.2025 | 166,32 | 169,77 | 163,32 | 168,45 | 2,02% | 1.489,00 |
| 10.09.2025 | 164,50 | 165,76 | 162,23 | 165,12 | 0,76% | 1.138,00 |
| 09.09.2025 | 160,92 | 163,91 | 160,34 | 163,88 | 1,92% | 725,00 |
| 08.09.2025 | 161,21 | 162,89 | 159,46 | 160,80 | 0,50% | 1.524,00 |
| 05.09.2025 | 158,84 | 160,00 | 156,52 | 160,00 | 1,61% | 932,00 |
| 04.09.2025 | 151,08 | 157,46 | 151,06 | 157,46 | 5,41% | 1.368,00 |
| 03.09.2025 | 147,18 | 149,98 | 146,60 | 149,38 | 2,12% | 1.318,00 |
| 02.09.2025 | 142,80 | 146,28 | 139,98 | 146,28 | 1,64% | 1.094,00 |
| 01.09.2025 | 142,98 | 143,92 | 142,60 | 143,92 | 0,57% | 304,00 |
| 29.08.2025 | 147,80 | 147,84 | 142,80 | 143,10 | -3,28% | 938,00 |
| 28.08.2025 | 143,96 | 147,96 | 142,00 | 147,96 | 2,89% | 1.492,00 |
| 27.08.2025 | 142,94 | 144,62 | 142,18 | 143,80 | 1,05% | 1.267,00 |
| 26.08.2025 | 140,58 | 142,88 | 139,50 | 142,30 | 0,01% | 905,00 |
| 25.08.2025 | 136,60 | 142,28 | 135,66 | 142,28 | 5,61% | 1.589,00 |
| 22.08.2025 | 133,52 | 134,98 | 133,46 | 134,72 | 1,81% | 582,00 |
| 21.08.2025 | 136,58 | 136,58 | 132,32 | 132,32 | -1,31% | 439,00 |
| 20.08.2025 | 134,72 | 134,76 | 131,52 | 134,08 | -1,05% | 412,00 |
| 19.08.2025 | 136,00 | 136,22 | 134,60 | 135,50 | -0,35% | 97,00 |
| 18.08.2025 | 131,90 | 135,98 | 131,70 | 135,98 | 2,64% | 1.338,00 |
| 15.08.2025 | 133,94 | 133,94 | 130,20 | 132,48 | -1,03% | 382,00 |
| 14.08.2025 | 134,58 | 134,66 | 132,88 | 133,86 | 0,72% | 590,00 |
| 13.08.2025 | 133,56 | 134,12 | 132,62 | 132,90 | -0,49% | 386,00 |
| 12.08.2025 | 131,10 | 133,68 | 131,08 | 133,56 | 1,49% | 494,00 |
| 11.08.2025 | 129,32 | 134,52 | 128,66 | 131,60 | 2,29% | 2.424,00 |
| 08.08.2025 | 127,56 | 129,28 | 127,10 | 128,66 | 1,76% | 643,00 |
| 07.08.2025 | 124,80 | 126,74 | 123,70 | 126,44 | -0,38% | 775,00 |
| 06.08.2025 | 131,76 | 133,50 | 126,38 | 126,92 | -3,57% | 2.358,00 |
| 05.08.2025 | 134,80 | 134,96 | 127,62 | 131,62 | -1,36% | 849,00 |
| 04.08.2025 | 134,04 | 135,70 | 132,04 | 133,44 | -0,09% | 872,00 |
| 01.08.2025 | 136,64 | 136,64 | 131,22 | 133,56 | -2,88% | 1.981,00 |
| 31.07.2025 | 131,48 | 137,62 | 130,00 | 137,52 | 7,35% | 1.634,00 |
| 30.07.2025 | 124,22 | 128,28 | 120,02 | 128,10 | -3,20% | 3.308,00 |
| 29.07.2025 | 130,76 | 134,00 | 130,10 | 132,34 | 2,11% | 780,00 |
| 28.07.2025 | 129,62 | 130,40 | 129,00 | 129,60 | 1,25% | 686,00 |