359,125€
-1,16%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 358,05 | 370,10 | 358,05 | 364,33 | 0,27% | 783,00 |
| 12.02.2026 | 343,65 | 386,40 | 343,65 | 363,35 | 6,03% | 4.904,00 |
| 11.02.2026 | 332,25 | 350,20 | 330,05 | 342,70 | 2,99% | 2.191,00 |
| 10.02.2026 | 357,10 | 359,45 | 332,05 | 332,75 | -7,00% | 2.443,00 |
| 09.02.2026 | 364,15 | 368,35 | 350,05 | 357,80 | -1,43% | 3.656,00 |
| 06.02.2026 | 339,55 | 364,95 | 339,50 | 363,00 | 6,14% | 3.946,00 |
| 05.02.2026 | 358,95 | 360,95 | 334,35 | 342,00 | -3,91% | 5.468,00 |
| 04.02.2026 | 375,00 | 381,00 | 341,35 | 355,90 | -4,81% | 6.535,00 |
| 03.02.2026 | 372,25 | 387,05 | 361,00 | 373,90 | 2,01% | 6.283,00 |
| 02.02.2026 | 328,00 | 369,70 | 325,20 | 366,55 | 7,01% | 7.575,00 |
| 30.01.2026 | 387,95 | 389,95 | 335,90 | 342,55 | -8,73% | 9.628,00 |
| 29.01.2026 | 380,40 | 382,65 | 363,60 | 375,30 | 1,34% | 8.769,00 |
| 28.01.2026 | 338,00 | 376,80 | 325,05 | 370,35 | 19,91% | 11.074,00 |
| 27.01.2026 | 306,00 | 321,00 | 302,95 | 308,85 | 2,07% | 5.749,00 |
| 26.01.2026 | 291,95 | 311,30 | 288,90 | 302,60 | 3,63% | 4.332,00 |
| 23.01.2026 | 293,45 | 296,40 | 283,25 | 292,00 | -1,48% | 2.056,00 |
| 22.01.2026 | 296,95 | 303,95 | 282,75 | 296,40 | 0,75% | 5.605,00 |
| 21.01.2026 | 281,45 | 299,70 | 278,95 | 294,20 | 5,92% | 4.732,00 |
| 20.01.2026 | 276,85 | 285,05 | 262,00 | 277,75 | -0,86% | 4.714,00 |
| 19.01.2026 | 282,00 | 282,00 | 276,65 | 280,15 | -0,30% | 2.199,00 |
| 16.01.2026 | 281,45 | 288,45 | 277,10 | 281,00 | 1,44% | 2.495,00 |
| 15.01.2026 | 266,70 | 282,65 | 266,70 | 277,00 | 3,07% | 2.537,00 |
| 14.01.2026 | 272,35 | 275,90 | 266,10 | 268,75 | -1,30% | 2.054,00 |
| 13.01.2026 | 275,10 | 284,45 | 272,10 | 272,30 | -0,67% | 2.099,00 |
| 12.01.2026 | 260,25 | 275,65 | 252,50 | 274,15 | 4,76% | 3.591,00 |
| 09.01.2026 | 245,50 | 261,70 | 242,50 | 261,70 | 7,03% | 2.691,00 |
| 08.01.2026 | 260,40 | 266,80 | 239,50 | 244,50 | -7,51% | 2.757,00 |
| 07.01.2026 | 282,35 | 285,85 | 256,90 | 264,35 | -6,51% | 4.178,00 |
| 06.01.2026 | 245,15 | 284,00 | 244,50 | 282,75 | 14,24% | 3.806,00 |
| 05.01.2026 | 245,90 | 254,30 | 237,60 | 247,50 | 1,43% | 3.018,00 |
| 02.01.2026 | 233,10 | 246,40 | 233,10 | 244,00 | 2,78% | 1.339,00 |
| 30.12.2025 | 237,25 | 242,05 | 236,40 | 237,40 | -1,23% | 491,00 |
| 29.12.2025 | 244,50 | 244,50 | 237,80 | 240,35 | 0,99% | 911,00 |
| 23.12.2025 | 242,40 | 243,20 | 233,85 | 238,00 | -1,20% | 529,00 |
| 22.12.2025 | 257,00 | 261,00 | 238,00 | 240,90 | -5,34% | 1.398,00 |
| 19.12.2025 | 253,35 | 260,60 | 249,75 | 254,50 | 1,58% | 1.002,00 |
| 18.12.2025 | 241,85 | 255,00 | 241,85 | 250,55 | 5,92% | 815,00 |
| 17.12.2025 | 246,00 | 251,05 | 235,60 | 236,55 | -3,45% | 1.247,00 |
| 16.12.2025 | 239,40 | 249,50 | 239,00 | 245,00 | 1,11% | 1.603,00 |
| 15.12.2025 | 247,40 | 249,75 | 241,80 | 242,30 | -0,88% | 1.791,00 |
| 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 |