314,400€
-0,35%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 319,25 | 320,88 | 305,48 | 315,92 | -0,17% | - |
| 05.03.2026 | 325,50 | 327,60 | 304,90 | 316,45 | -1,82% | 160,00 |
| 04.03.2026 | 302,95 | 335,48 | 300,65 | 322,33 | 4,76% | 485,00 |
| 03.03.2026 | 319,00 | 319,00 | 303,35 | 307,67 | -5,18% | 602,00 |
| 02.03.2026 | 337,00 | 347,80 | 320,63 | 324,50 | -6,02% | 1.001,00 |
| 27.02.2026 | 347,05 | 351,92 | 337,27 | 345,27 | -0,55% | 1.388,00 |
| 26.02.2026 | 358,27 | 363,15 | 334,20 | 347,20 | -2,79% | 2.510,00 |
| 25.02.2026 | 337,48 | 361,20 | 336,95 | 357,15 | 6,22% | 629,00 |
| 24.02.2026 | 348,70 | 352,52 | 335,33 | 336,25 | -2,72% | 2.329,00 |
| 23.02.2026 | 343,50 | 358,13 | 341,35 | 345,65 | -0,94% | 642,00 |
| 20.02.2026 | 350,25 | 353,83 | 339,67 | 348,92 | 0,42% | 813,00 |
| 19.02.2026 | 362,52 | 366,05 | 342,63 | 347,45 | -3,45% | 765,00 |
| 18.02.2026 | 352,98 | 368,17 | 352,23 | 359,88 | 2,51% | 1.297,00 |
| 17.02.2026 | 356,98 | 362,58 | 349,23 | 351,05 | -2,25% | 1.210,00 |
| 16.02.2026 | 357,02 | 360,20 | 356,33 | 359,13 | 0,16% | 384,00 |
| 13.02.2026 | 359,52 | 370,77 | 340,38 | 358,55 | -1,33% | 2.696,00 |
| 12.02.2026 | 350,58 | 386,50 | 350,13 | 363,40 | 5,95% | 2.417,00 |
| 11.02.2026 | 333,90 | 349,58 | 330,33 | 343,00 | 2,95% | 1.036,00 |
| 10.02.2026 | 356,15 | 358,35 | 332,17 | 333,17 | -6,55% | 857,00 |
| 09.02.2026 | 364,85 | 368,02 | 349,13 | 356,52 | -1,70% | 851,00 |
| 06.02.2026 | 340,77 | 365,17 | 339,75 | 362,70 | 5,54% | 983,00 |
| 05.02.2026 | 357,75 | 360,02 | 334,30 | 343,65 | -2,91% | 1.605,00 |
| 04.02.2026 | 374,77 | 383,23 | 341,05 | 353,95 | -5,13% | 1.241,00 |
| 03.02.2026 | 373,35 | 388,90 | 360,33 | 373,10 | 1,62% | 1.424,00 |
| 02.02.2026 | 331,00 | 369,15 | 329,65 | 367,15 | 6,70% | 765,00 |
| 30.01.2026 | 385,65 | 388,80 | 335,25 | 344,10 | -7,85% | 1.418,00 |
| 29.01.2026 | 381,58 | 382,33 | 364,15 | 373,40 | 0,67% | 6.881,00 |
| 28.01.2026 | 339,42 | 377,00 | 326,98 | 370,92 | 19,97% | 1.703,00 |
| 27.01.2026 | 306,90 | 320,98 | 302,23 | 309,17 | 2,53% | 765,00 |
| 26.01.2026 | 293,00 | 311,27 | 289,17 | 301,55 | 3,09% | 790,00 |
| 23.01.2026 | 292,25 | 295,63 | 282,65 | 292,50 | -0,75% | 511,00 |
| 22.01.2026 | 297,95 | 303,33 | 282,17 | 294,70 | 0,03% | 1.117,00 |
| 21.01.2026 | 279,75 | 299,10 | 277,08 | 294,63 | 5,91% | 3.200,00 |
| 20.01.2026 | 271,23 | 286,30 | 263,17 | 278,17 | -0,92% | 2.662,00 |
| 19.01.2026 | 281,52 | 282,00 | 276,45 | 280,75 | -0,22% | 1.600,00 |
| 16.01.2026 | 280,35 | 287,98 | 276,63 | 281,38 | 1,94% | 2.065,00 |
| 15.01.2026 | 268,40 | 283,02 | 268,20 | 276,02 | 2,89% | 8.198,00 |
| 14.01.2026 | 274,13 | 276,00 | 265,67 | 268,27 | -1,89% | 630,00 |
| 13.01.2026 | 273,98 | 284,13 | 271,90 | 273,45 | -0,79% | 1.116,00 |
| 12.01.2026 | 258,58 | 276,58 | 253,33 | 275,63 | 13,40% | 367,00 |
| 09.01.2026 | 244,75 | 262,42 | 241,68 | 243,05 | -0,46% | 675,00 |
| 08.01.2026 | 261,67 | 266,23 | 238,93 | 244,18 | -7,54% | 1.075,00 |
| 07.01.2026 | 282,05 | 284,27 | 255,73 | 264,08 | -6,02% | 850,00 |
| 06.01.2026 | 246,77 | 283,92 | 245,73 | 281,00 | 13,95% | 1.263,00 |
| 05.01.2026 | 248,55 | 254,50 | 237,73 | 246,60 | 0,59% | 1.393,00 |
| 02.01.2026 | 234,60 | 246,55 | 234,50 | 245,15 | 3,46% | 1.003,00 |
| 30.12.2025 | 238,58 | 240,52 | 236,95 | 236,95 | -1,62% | - |
| 29.12.2025 | 242,27 | 245,23 | 237,00 | 240,85 | -0,70% | 997,00 |
| 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 |