242,550€
1,06%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 240,98 | 243,02 | 233,45 | 242,55 | 1,06% | 7,00 |
| 22.12.2025 | 257,05 | 258,83 | 237,45 | 240,00 | -4,84% | 1.214,00 |
| 19.12.2025 | 252,15 | 260,67 | 249,80 | 252,20 | 0,68% | 65,00 |
| 18.12.2025 | 240,50 | 254,75 | 240,43 | 250,50 | 5,05% | - |
| 17.12.2025 | 246,63 | 252,35 | 235,02 | 238,45 | -1,32% | 1.154,00 |
| 16.12.2025 | 240,35 | 250,25 | 238,43 | 241,65 | -2,21% | 500,00 |
| 15.12.2025 | 245,05 | 250,90 | 241,77 | 247,10 | 1,37% | 1.586,00 |
| 12.12.2025 | 261,92 | 262,45 | 239,25 | 243,75 | -1,73% | 23,00 |
| 11.12.2025 | 251,45 | 263,25 | 245,85 | 248,05 | -1,41% | 82,00 |
| 10.12.2025 | 242,95 | 257,83 | 241,75 | 251,60 | 3,09% | 20,00 |
| 09.12.2025 | 245,25 | 248,68 | 241,08 | 244,05 | 0,93% | 24,00 |
| 08.12.2025 | 241,68 | 247,63 | 239,33 | 241,80 | 1,68% | 20,00 |
| 05.12.2025 | 229,15 | 239,80 | 228,40 | 237,80 | 4,88% | 50,00 |
| 04.12.2025 | 221,90 | 228,45 | 218,75 | 226,73 | 2,75% | - |
| 03.12.2025 | 229,70 | 232,50 | 214,73 | 220,65 | -4,52% | 2.750,00 |
| 02.12.2025 | 232,43 | 239,20 | 223,63 | 231,10 | -1,47% | 1.776,00 |
| 01.12.2025 | 236,58 | 236,95 | 229,25 | 234,55 | -0,97% | - |
| 28.11.2025 | 238,65 | 240,63 | 232,75 | 236,85 | -0,03% | - |
| 27.11.2025 | 236,52 | 237,25 | 235,60 | 236,93 | 0,26% | - |
| 26.11.2025 | 227,80 | 236,93 | 227,30 | 236,30 | 4,35% | - |
| 25.11.2025 | 221,55 | 228,00 | 213,83 | 226,45 | 2,14% | - |
| 24.11.2025 | 208,13 | 222,80 | 206,93 | 221,70 | 8,84% | 160,00 |
| 21.11.2025 | 207,05 | 212,05 | 195,71 | 203,70 | -6,32% | 25,00 |
| 20.11.2025 | 233,00 | 237,83 | 205,95 | 217,45 | -3,87% | 20,00 |
| 19.11.2025 | 217,75 | 228,40 | 217,65 | 226,20 | 3,33% | - |
| 18.11.2025 | 219,52 | 225,48 | 215,23 | 218,90 | -2,80% | 100,00 |
| 17.11.2025 | 225,15 | 232,75 | 219,52 | 225,20 | 1,90% | 54,00 |
| 14.11.2025 | 219,98 | 229,80 | 214,73 | 221,00 | -2,19% | 146,00 |
| 13.11.2025 | 243,93 | 243,95 | 222,60 | 225,95 | -6,77% | 101,00 |
| 12.11.2025 | 251,80 | 257,15 | 240,90 | 242,35 | -1,66% | - |
| 11.11.2025 | 254,58 | 255,27 | 244,52 | 246,45 | -2,57% | 299,00 |
| 10.11.2025 | 252,00 | 256,00 | 248,52 | 252,95 | 2,89% | 287,00 |
| 07.11.2025 | 244,48 | 246,48 | 227,63 | 245,85 | 1,49% | 38,00 |
| 06.11.2025 | 241,10 | 249,20 | 237,55 | 242,25 | -0,90% | 120,00 |
| 05.11.2025 | 217,27 | 247,38 | 212,83 | 244,45 | 11,47% | 3.042,00 |
| 04.11.2025 | 224,40 | 226,73 | 217,48 | 219,30 | -4,94% | 102,00 |
| 03.11.2025 | 226,00 | 233,50 | 220,20 | 230,70 | 4,27% | 34,00 |
| 31.10.2025 | 238,27 | 242,55 | 210,95 | 221,25 | -5,39% | 85,00 |
| 30.10.2025 | 229,93 | 237,70 | 222,20 | 233,85 | 6,30% | 49,00 |
| 29.10.2025 | 202,18 | 231,83 | 201,13 | 220,00 | 15,63% | 48,00 |
| 28.10.2025 | 199,61 | 201,43 | 186,76 | 190,26 | -2,71% | 350,00 |
| 27.10.2025 | 207,18 | 209,80 | 195,56 | 195,56 | -3,38% | 10,00 |
| 24.10.2025 | 197,62 | 207,18 | 197,31 | 202,40 | 4,13% | 54,00 |
| 23.10.2025 | 185,84 | 194,87 | 184,65 | 194,38 | 8,13% | - |
| 22.10.2025 | 184,98 | 189,25 | 179,76 | 179,76 | -2,50% | 50,00 |
| 21.10.2025 | 184,06 | 186,65 | 181,64 | 184,36 | -2,46% | 165,00 |
| 20.10.2025 | 194,73 | 200,12 | 179,65 | 189,00 | 0,71% | 218,00 |
| 17.10.2025 | 190,08 | 197,56 | 184,39 | 187,66 | -3,92% | 196,00 |
| 16.10.2025 | 189,36 | 199,75 | 189,35 | 195,32 | 3,70% | 15,00 |
| 15.10.2025 | 183,03 | 189,72 | 182,68 | 188,36 | 3,92% | 173,00 |
| 14.10.2025 | 187,27 | 188,06 | 179,91 | 181,26 | -4,15% | - |
| 13.10.2025 | 185,26 | 194,75 | 185,11 | 189,10 | -1,35% | 45,00 |
| 10.10.2025 | 191,67 | 193,91 | 183,86 | 191,68 | -0,17% | 25,00 |
| 09.10.2025 | 193,83 | 195,09 | 189,02 | 192,00 | -0,76% | 129,00 |
| 08.10.2025 | 192,48 | 196,97 | 189,66 | 193,48 | -0,68% | 14,00 |
| 07.10.2025 | 208,73 | 209,88 | 190,95 | 194,80 | -6,48% | 300,00 |
| 06.10.2025 | 216,48 | 225,05 | 207,02 | 208,30 | -3,05% | 514,00 |
| 03.10.2025 | 218,00 | 222,43 | 214,63 | 214,85 | -0,51% | 135,00 |
| 02.10.2025 | 220,83 | 225,05 | 214,93 | 215,95 | 3,35% | 72,00 |
| 01.10.2025 | 199,30 | 220,13 | 197,15 | 208,95 | 7,14% | 55,00 |
| 30.09.2025 | 194,46 | 201,38 | 193,69 | 195,02 | -0,08% | 27,00 |
| 29.09.2025 | 186,42 | 199,34 | 186,41 | 195,18 | 5,38% | 20,00 |
| 26.09.2025 | 188,12 | 189,14 | 182,09 | 185,22 | -1,22% | 110,00 |
| 25.09.2025 | 190,85 | 191,72 | 185,09 | 187,51 | -4,71% | 102,00 |
| 24.09.2025 | 193,72 | 197,09 | 190,00 | 196,78 | 2,43% | 20,00 |
| 23.09.2025 | 195,24 | 196,49 | 189,24 | 192,12 | -0,15% | 104,00 |
| 22.09.2025 | 188,92 | 195,65 | 186,82 | 192,40 | 3,30% | 334,00 |
| 19.09.2025 | 184,92 | 188,70 | 183,18 | 186,26 | 0,55% | - |
| 18.09.2025 | 182,56 | 186,19 | 181,90 | 185,24 | 2,68% | 113,00 |
| 17.09.2025 | 178,13 | 180,95 | 173,88 | 180,40 | 0,69% | 18,00 |
| 16.09.2025 | 180,68 | 182,02 | 175,26 | 179,16 | -0,03% | 1.095,00 |
| 15.09.2025 | 167,33 | 182,09 | 166,79 | 179,22 | 7,23% | 89,00 |
| 12.09.2025 | 168,01 | 169,45 | 164,98 | 167,13 | -0,62% | 19,00 |
| 11.09.2025 | 165,91 | 169,76 | 163,33 | 168,18 | 2,52% | 30,00 |
| 10.09.2025 | 164,50 | 165,76 | 162,21 | 164,05 | 0,51% | - |
| 09.09.2025 | 160,89 | 163,91 | 160,34 | 163,22 | 1,64% | 22,00 |
| 08.09.2025 | 161,21 | 162,91 | 159,33 | 160,58 | -0,31% | 48,00 |
| 05.09.2025 | 158,36 | 161,45 | 155,81 | 161,08 | 2,09% | 43,00 |
| 04.09.2025 | 151,44 | 157,79 | 151,05 | 157,79 | 5,83% | - |
| 03.09.2025 | 146,79 | 151,37 | 145,96 | 149,10 | 2,04% | 12,00 |
| 02.09.2025 | 143,06 | 146,69 | 140,30 | 146,12 | 2,10% | 16,00 |
| 01.09.2025 | 142,67 | 143,57 | 142,17 | 143,12 | 0,08% | - |
| 29.08.2025 | 147,48 | 148,39 | 142,40 | 143,00 | -3,14% | 90,00 |
| 28.08.2025 | 142,98 | 148,13 | 142,69 | 147,63 | 2,59% | - |
| 27.08.2025 | 142,66 | 144,84 | 141,77 | 143,90 | 1,31% | 44,00 |
| 26.08.2025 | 139,91 | 143,20 | 139,91 | 142,04 | 0,52% | 35,00 |
| 25.08.2025 | 136,31 | 142,34 | 135,61 | 141,30 | 3,99% | - |
| 22.08.2025 | 133,30 | 136,82 | 132,56 | 135,88 | 2,01% | 42,00 |
| 21.08.2025 | 136,13 | 136,86 | 131,78 | 133,20 | -2,02% | 160,00 |
| 20.08.2025 | 134,95 | 136,16 | 130,77 | 135,95 | 0,24% | - |
| 19.08.2025 | 135,85 | 136,61 | 133,33 | 135,62 | -0,29% | - |
| 18.08.2025 | 132,20 | 136,12 | 131,80 | 136,01 | 3,12% | - |
| 15.08.2025 | 133,62 | 133,80 | 129,91 | 131,89 | -1,35% | - |
| 14.08.2025 | 133,87 | 134,60 | 132,28 | 133,69 | -0,29% | - |
| 13.08.2025 | 133,24 | 134,48 | 132,18 | 134,08 | 0,61% | - |
| 12.08.2025 | 130,49 | 133,75 | 130,49 | 133,27 | 2,05% | 20,00 |
| 11.08.2025 | 129,01 | 134,48 | 128,41 | 130,59 | 1,11% | 188,00 |
| 08.08.2025 | 127,27 | 129,73 | 127,05 | 129,16 | 1,64% | - |
| 07.08.2025 | 124,54 | 127,69 | 124,00 | 127,07 | 0,58% | - |
| 06.08.2025 | 131,32 | 133,02 | 126,01 | 126,34 | -3,65% | 45,00 |