111,420€
-0,52%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 98,07 | 98,26 | 98,07 | 98,10 | -0,07% | 403,00 |
| 20.02.2025 | 98,67 | 98,67 | 98,17 | 98,17 | -0,98% | 4,00 |
| 19.02.2025 | 98,89 | 99,14 | 98,81 | 99,14 | 0,65% | 89,00 |
| 18.02.2025 | 97,21 | 98,50 | 97,20 | 98,50 | 1,27% | 1.287,00 |
| 17.02.2025 | 96,86 | 97,34 | 96,79 | 97,26 | 0,27% | 112,00 |
| 14.02.2025 | 97,18 | 97,18 | 96,69 | 97,00 | -0,90% | 34,00 |
| 13.02.2025 | 95,23 | 97,88 | 95,23 | 97,88 | 1,91% | 52,00 |
| 12.02.2025 | 94,38 | 96,05 | 94,10 | 96,05 | 0,89% | 483,00 |
| 11.02.2025 | 94,76 | 95,73 | 93,97 | 95,20 | 0,17% | 136,00 |
| 10.02.2025 | 93,91 | 95,04 | 93,85 | 95,04 | 2,13% | 37,00 |
| 07.02.2025 | 93,23 | 94,56 | 93,06 | 93,06 | 0,23% | 712,00 |
| 06.02.2025 | 92,33 | 92,85 | 92,03 | 92,85 | 1,78% | 326,00 |
| 05.02.2025 | 90,76 | 91,23 | 90,30 | 91,23 | 0,41% | 127,00 |
| 04.02.2025 | 90,83 | 90,86 | 90,00 | 90,86 | -0,91% | 364,00 |
| 03.02.2025 | 92,28 | 92,84 | 90,99 | 91,69 | -2,25% | 247,00 |
| 31.01.2025 | 94,99 | 96,00 | 93,80 | 93,80 | -1,45% | 318,00 |
| 30.01.2025 | 96,06 | 96,34 | 94,36 | 95,18 | -0,96% | 649,00 |
| 29.01.2025 | 97,02 | 97,81 | 96,10 | 96,10 | 0,61% | 1.135,00 |
| 28.01.2025 | 99,45 | 100,10 | 95,00 | 95,52 | -2,30% | 517,00 |
| 27.01.2025 | 100,74 | 100,74 | 97,59 | 97,77 | -5,35% | 658,00 |
| 24.01.2025 | 103,42 | 103,80 | 103,00 | 103,30 | 0,00% | 149,00 |
| 23.01.2025 | 103,74 | 103,74 | 102,08 | 103,30 | -1,03% | 1.551,00 |
| 22.01.2025 | 101,96 | 107,24 | 101,22 | 104,38 | 6,79% | 1.743,00 |
| 21.01.2025 | 94,17 | 98,14 | 94,17 | 97,74 | 3,84% | 1.385,00 |
| 20.01.2025 | 94,92 | 94,92 | 94,06 | 94,13 | 1,46% | 237,00 |
| 17.01.2025 | 92,78 | 92,78 | 92,78 | 92,78 | 0,04% | 43,00 |
| 16.01.2025 | 91,68 | 92,74 | 91,68 | 92,74 | 0,59% | 36,00 |
| 15.01.2025 | 88,85 | 92,20 | 88,40 | 92,20 | 4,52% | 497,00 |