197,300€
0,82%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 194,94 | 198,93 | 193,34 | 196,87 | 0,60% | 1.037,00 |
| 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 |
| 25.07.2025 | 130,66 | 130,68 | 128,00 | 128,00 | -1,86% | 395,00 |
| 24.07.2025 | 130,12 | 131,22 | 128,92 | 130,42 | 0,71% | 999,00 |
| 23.07.2025 | 125,26 | 129,50 | 124,74 | 129,50 | 4,44% | 607,00 |
| 22.07.2025 | 128,06 | 128,66 | 124,00 | 124,00 | -3,26% | 807,00 |
| 21.07.2025 | 129,04 | 129,36 | 127,46 | 128,18 | -0,20% | 1.686,00 |
| 18.07.2025 | 126,62 | 128,72 | 126,00 | 128,44 | 1,23% | 1.409,00 |
| 17.07.2025 | 127,66 | 129,32 | 126,80 | 126,88 | 0,44% | 1.188,00 |
| 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 |