126,470€
-1,60%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 128,26 | 128,76 | 125,66 | 126,32 | -1,71% | 634,00 |
| 15.07.2025 | 128,02 | 128,98 | 127,72 | 128,52 | 0,36% | 846,00 |
| 14.07.2025 | 125,28 | 128,52 | 125,16 | 128,06 | 1,41% | 2.531,00 |
| 11.07.2025 | 123,78 | 126,48 | 122,74 | 126,28 | 1,38% | 1.217,00 |
| 10.07.2025 | 120,08 | 124,94 | 118,50 | 124,56 | 2,37% | 5.553,00 |
| 09.07.2025 | 123,44 | 124,70 | 121,68 | 121,68 | -0,86% | 3.829,00 |
| 08.07.2025 | 125,82 | 128,50 | 122,74 | 122,74 | -2,83% | 7.335,00 |
| 07.07.2025 | 127,74 | 129,26 | 126,32 | 126,32 | -1,42% | 3.449,00 |
| 04.07.2025 | 126,86 | 128,14 | 126,08 | 128,14 | 1,02% | 474,00 |
| 03.07.2025 | 129,26 | 130,82 | 126,84 | 126,84 | -1,15% | 908,00 |
| 02.07.2025 | 123,26 | 128,32 | 123,22 | 128,32 | 4,16% | 321,00 |
| 01.07.2025 | 122,54 | 123,28 | 121,44 | 123,20 | 0,42% | 865,00 |
| 30.06.2025 | 121,42 | 122,68 | 120,50 | 122,68 | 1,41% | 1.231,00 |
| 27.06.2025 | 120,86 | 122,00 | 120,32 | 120,98 | 0,53% | 2.444,00 |
| 26.06.2025 | 118,56 | 120,34 | 118,14 | 120,34 | 1,86% | 3.217,00 |
| 25.06.2025 | 117,14 | 118,38 | 116,60 | 118,14 | 0,63% | 172,00 |
| 24.06.2025 | 115,34 | 117,70 | 114,78 | 117,40 | 2,93% | 354,00 |
| 23.06.2025 | 114,20 | 115,70 | 114,06 | 114,06 | -0,64% | 1.306,00 |
| 20.06.2025 | 113,86 | 114,80 | 113,86 | 114,80 | 1,23% | 136,00 |
| 19.06.2025 | 113,90 | 113,90 | 113,40 | 113,40 | -1,27% | 77,00 |
| 18.06.2025 | 114,06 | 115,32 | 114,06 | 114,86 | 0,72% | 155,00 |
| 17.06.2025 | 112,30 | 115,18 | 111,84 | 114,04 | 2,54% | 213,00 |
| 16.06.2025 | 110,74 | 111,22 | 110,30 | 111,22 | 1,11% | 241,00 |
| 13.06.2025 | 107,20 | 110,00 | 107,20 | 110,00 | 0,77% | 762,00 |
| 12.06.2025 | 108,96 | 109,16 | 107,76 | 109,16 | -0,66% | 556,00 |
| 11.06.2025 | 112,08 | 112,62 | 109,80 | 109,88 | -1,10% | 911,00 |
| 10.06.2025 | 113,94 | 114,42 | 111,10 | 111,10 | -3,66% | 435,00 |
| 09.06.2025 | 110,72 | 115,68 | 110,42 | 115,32 | 3,31% | 940,00 |
| 06.06.2025 | 112,26 | 113,92 | 111,62 | 111,62 | -0,34% | 1.171,00 |
| 05.06.2025 | 111,46 | 113,24 | 111,46 | 112,00 | 0,16% | 71,00 |
| 04.06.2025 | 108,56 | 111,82 | 107,66 | 111,82 | 3,00% | 1.416,00 |
| 03.06.2025 | 104,24 | 108,90 | 103,42 | 108,56 | 3,85% | 681,00 |
| 02.06.2025 | 104,50 | 104,54 | 102,50 | 104,54 | 1,34% | 596,00 |
| 30.05.2025 | 103,94 | 103,94 | 103,14 | 103,16 | -0,21% | 174,00 |
| 29.05.2025 | 105,98 | 106,10 | 103,38 | 103,38 | -0,83% | 226,00 |
| 28.05.2025 | 103,56 | 104,74 | 102,98 | 104,24 | 1,16% | 80,00 |
| 27.05.2025 | 100,36 | 103,04 | 99,93 | 103,04 | 2,28% | 341,00 |
| 26.05.2025 | 99,58 | 100,74 | 99,58 | 100,74 | 1,25% | 670,00 |
| 23.05.2025 | 96,71 | 99,50 | 94,57 | 99,50 | 1,02% | 1.092,00 |
| 22.05.2025 | 92,11 | 98,50 | 92,11 | 98,50 | 6,50% | 82,00 |
| 21.05.2025 | 94,16 | 94,16 | 92,15 | 92,49 | -2,05% | 276,00 |
| 20.05.2025 | 96,53 | 96,73 | 94,43 | 94,43 | -2,74% | 60,00 |
| 19.05.2025 | 95,50 | 97,44 | 94,06 | 97,09 | 0,43% | 226,00 |
| 16.05.2025 | 96,35 | 97,60 | 95,77 | 96,67 | 0,60% | 415,00 |
| 15.05.2025 | 93,71 | 96,34 | 93,71 | 96,09 | 2,04% | 531,00 |
| 14.05.2025 | 94,77 | 94,77 | 93,58 | 94,17 | 0,13% | 156,00 |
| 13.05.2025 | 91,69 | 94,05 | 91,15 | 94,05 | 2,23% | 102,00 |
| 12.05.2025 | 87,26 | 92,20 | 87,26 | 92,00 | 8,11% | 864,00 |
| 09.05.2025 | 85,56 | 86,03 | 85,10 | 85,10 | 0,25% | 139,00 |
| 08.05.2025 | 85,14 | 85,82 | 84,23 | 84,89 | 1,26% | 409,00 |
| 07.05.2025 | 82,98 | 83,83 | 82,81 | 83,83 | 1,44% | 21,00 |
| 06.05.2025 | 82,09 | 82,64 | 81,34 | 82,64 | 0,06% | 24,00 |
| 05.05.2025 | 81,96 | 82,59 | 81,68 | 82,59 | 0,61% | 124,00 |
| 02.05.2025 | 79,84 | 82,09 | 79,20 | 82,09 | 4,61% | 507,00 |
| 30.04.2025 | 77,21 | 79,35 | 75,66 | 78,47 | 8,99% | 3.259,00 |
| 29.04.2025 | 72,35 | 72,35 | 71,93 | 72,00 | -0,21% | 263,00 |
| 28.04.2025 | 72,49 | 72,99 | 72,15 | 72,15 | -1,77% | 445,00 |
| 25.04.2025 | 73,45 | 73,45 | 73,45 | 73,45 | 2,97% | 138,00 |
| 24.04.2025 | 68,35 | 71,33 | 68,27 | 71,33 | 2,71% | 381,00 |
| 23.04.2025 | 67,42 | 70,79 | 67,42 | 69,45 | 6,06% | 811,00 |
| 22.04.2025 | 64,12 | 65,48 | 64,12 | 65,48 | -2,30% | 356,00 |
| 17.04.2025 | 64,82 | 67,09 | 64,50 | 67,02 | 4,88% | 775,00 |
| 16.04.2025 | 61,41 | 63,90 | 61,41 | 63,90 | -0,51% | 1.007,00 |
| 15.04.2025 | 64,50 | 64,88 | 64,19 | 64,23 | 0,08% | 321,00 |
| 14.04.2025 | 65,20 | 66,01 | 63,15 | 64,18 | 2,57% | 968,00 |
| 11.04.2025 | 62,33 | 62,62 | 61,10 | 62,57 | -0,43% | 875,00 |
| 10.04.2025 | 66,84 | 67,55 | 62,84 | 62,84 | -5,55% | 201,00 |
| 09.04.2025 | 59,15 | 67,73 | 57,82 | 66,53 | 9,69% | 675,00 |
| 08.04.2025 | 63,44 | 65,91 | 60,65 | 60,65 | -2,80% | 536,00 |
| 07.04.2025 | 58,11 | 64,66 | 56,91 | 62,40 | 1,35% | 1.434,00 |
| 04.04.2025 | 64,24 | 64,67 | 60,02 | 61,57 | -6,33% | 2.206,00 |
| 03.04.2025 | 75,00 | 77,00 | 65,73 | 65,73 | -15,91% | 611,00 |
| 02.04.2025 | 77,95 | 78,17 | 77,95 | 78,17 | 0,13% | 219,00 |
| 01.04.2025 | 78,04 | 78,75 | 77,00 | 78,07 | 1,72% | 1.374,00 |
| 31.03.2025 | 78,00 | 78,09 | 76,75 | 76,75 | -1,90% | 50,00 |
| 28.03.2025 | 80,40 | 80,40 | 78,24 | 78,24 | -3,66% | 261,00 |
| 27.03.2025 | 81,59 | 81,59 | 81,21 | 81,21 | 0,98% | 44,00 |
| 26.03.2025 | 81,45 | 81,64 | 80,42 | 80,42 | -1,14% | 405,00 |
| 25.03.2025 | 81,97 | 81,97 | 79,50 | 81,35 | -1,41% | 795,00 |
| 24.03.2025 | 82,05 | 82,65 | 82,00 | 82,51 | 1,95% | 825,00 |
| 21.03.2025 | 81,38 | 81,38 | 80,93 | 80,93 | -0,97% | 304,00 |
| 20.03.2025 | 82,31 | 82,50 | 81,72 | 81,72 | -0,27% | 119,00 |
| 19.03.2025 | 80,52 | 81,94 | 80,52 | 81,94 | 1,41% | 356,00 |
| 18.03.2025 | 82,54 | 82,70 | 80,80 | 80,80 | -1,81% | 56,00 |
| 17.03.2025 | 80,54 | 82,50 | 80,20 | 82,29 | 1,72% | 190,00 |
| 14.03.2025 | 79,41 | 81,14 | 79,20 | 80,90 | 2,41% | 180,00 |
| 13.03.2025 | 79,54 | 79,61 | 79,00 | 79,00 | -1,10% | 201,00 |
| 12.03.2025 | 80,07 | 80,85 | 79,63 | 79,88 | 0,00% | 120,00 |
| 11.03.2025 | 79,95 | 79,95 | 78,76 | 79,88 | 0,29% | 729,00 |
| 10.03.2025 | 80,97 | 80,97 | 78,76 | 79,65 | -1,65% | 129,00 |
| 07.03.2025 | 80,74 | 81,33 | 79,84 | 80,99 | -3,34% | 1.493,00 |
| 06.03.2025 | 84,60 | 84,60 | 83,60 | 83,79 | -2,05% | 703,00 |
| 05.03.2025 | 89,14 | 89,63 | 84,55 | 85,54 | -3,82% | 36.152,00 |
| 04.03.2025 | 95,60 | 95,60 | 88,94 | 88,94 | -8,06% | 747,00 |
| 03.03.2025 | 97,82 | 98,71 | 96,55 | 96,74 | 0,23% | 550,00 |
| 28.02.2025 | 96,82 | 97,59 | 96,23 | 96,52 | -0,89% | 1.499,00 |
| 27.02.2025 | 96,01 | 97,40 | 96,01 | 97,39 | 1,97% | 233,00 |
| 26.02.2025 | 95,59 | 95,83 | 95,32 | 95,51 | 0,20% | 26,00 |
| 25.02.2025 | 95,21 | 95,32 | 94,85 | 95,32 | -1,01% | 63,00 |
| 24.02.2025 | 96,09 | 96,29 | 94,00 | 96,29 | -1,85% | 2.478,00 |