217,800€
4,24%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 220,83 | 225,05 | 215,48 | 216,58 | 3,65% | 62,00 |
| 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 |
| 05.08.2025 | 134,45 | 136,08 | 127,46 | 131,13 | -1,99% | 16,00 |
| 04.08.2025 | 134,35 | 136,03 | 131,63 | 133,79 | -0,03% | 130,00 |
| 01.08.2025 | 136,75 | 136,79 | 130,40 | 133,83 | -2,75% | 263,00 |
| 31.07.2025 | 131,85 | 137,85 | 129,42 | 137,61 | 6,61% | 123,00 |
| 30.07.2025 | 124,14 | 129,77 | 120,69 | 129,08 | -2,46% | 60,00 |
| 29.07.2025 | 130,46 | 134,76 | 130,30 | 132,33 | 1,96% | 740,00 |
| 28.07.2025 | 129,64 | 130,65 | 128,54 | 129,79 | 1,00% | 20,00 |
| 25.07.2025 | 130,25 | 131,06 | 126,38 | 128,51 | -1,05% | - |
| 24.07.2025 | 130,45 | 131,05 | 128,21 | 129,87 | 0,19% | 161,00 |
| 23.07.2025 | 125,00 | 129,71 | 124,90 | 129,63 | 3,93% | - |
| 22.07.2025 | 127,89 | 128,81 | 123,60 | 124,73 | -2,55% | 495,00 |
| 21.07.2025 | 128,91 | 129,47 | 126,94 | 128,00 | -0,21% | 80,00 |
| 18.07.2025 | 126,37 | 128,83 | 125,60 | 128,27 | 1,38% | 40,00 |
| 17.07.2025 | 126,78 | 129,29 | 126,22 | 126,52 | 0,09% | 105,00 |
| 16.07.2025 | 127,91 | 129,21 | 124,44 | 126,41 | -1,62% | - |
| 15.07.2025 | 128,28 | 129,23 | 127,37 | 128,49 | 0,56% | 142,00 |
| 14.07.2025 | 125,43 | 129,09 | 124,82 | 127,77 | 1,48% | 230,00 |
| 11.07.2025 | 123,31 | 126,54 | 122,70 | 125,91 | 1,93% | 43,00 |
| 10.07.2025 | 119,41 | 125,12 | 119,41 | 123,53 | 1,94% | 77,00 |
| 09.07.2025 | 123,47 | 124,68 | 120,94 | 121,18 | -1,68% | - |
| 08.07.2025 | 125,78 | 128,20 | 122,77 | 123,25 | -2,64% | 307,00 |
| 07.07.2025 | 127,63 | 129,36 | 126,07 | 126,59 | -0,90% | 62,00 |
| 04.07.2025 | 126,54 | 127,74 | 126,23 | 127,74 | 0,42% | 15,00 |
| 03.07.2025 | 128,98 | 130,76 | 126,75 | 127,21 | -1,20% | 280,00 |
| 02.07.2025 | 123,54 | 129,02 | 122,67 | 128,75 | 4,64% | 9,00 |
| 01.07.2025 | 122,25 | 123,78 | 121,21 | 123,04 | 0,42% | - |
| 30.06.2025 | 120,76 | 122,59 | 120,76 | 122,53 | 1,41% | 570,00 |
| 27.06.2025 | 120,69 | 121,98 | 119,91 | 120,83 | 0,50% | 141,00 |
| 26.06.2025 | 118,61 | 120,24 | 117,90 | 120,23 | 1,15% | 389,00 |
| 25.06.2025 | 116,85 | 118,98 | 116,82 | 118,86 | 1,25% | 24,00 |
| 24.06.2025 | 115,81 | 118,32 | 115,01 | 117,39 | 2,13% | - |
| 23.06.2025 | 113,58 | 116,04 | 113,44 | 114,94 | 1,06% | 4,00 |
| 20.06.2025 | 114,17 | 115,15 | 112,95 | 113,74 | 0,35% | - |
| 19.06.2025 | 114,17 | 114,22 | 112,89 | 113,34 | -0,92% | 200,00 |
| 18.06.2025 | 113,94 | 116,26 | 113,52 | 114,39 | 0,39% | - |
| 17.06.2025 | 112,04 | 115,45 | 111,57 | 113,94 | 0,47% | - |
| 16.06.2025 | 110,45 | 113,58 | 109,93 | 113,41 | 2,91% | - |
| 13.06.2025 | 107,50 | 111,04 | 106,88 | 110,20 | 1,26% | - |
| 12.06.2025 | 109,40 | 110,07 | 107,80 | 108,83 | -1,18% | 196,00 |
| 11.06.2025 | 111,65 | 112,53 | 109,42 | 110,13 | -1,71% | - |
| 10.06.2025 | 113,96 | 114,67 | 110,67 | 112,05 | -1,65% | 24,00 |
| 09.06.2025 | 110,70 | 116,00 | 110,63 | 113,93 | 2,26% | 42,00 |
| 06.06.2025 | 112,00 | 114,10 | 111,28 | 111,41 | -0,21% | - |
| 05.06.2025 | 111,71 | 113,35 | 111,21 | 111,64 | -0,21% | 100,00 |
| 04.06.2025 | 108,42 | 111,87 | 107,64 | 111,87 | 3,20% | 50,00 |
| 03.06.2025 | 104,04 | 109,15 | 103,67 | 108,40 | 4,13% | 57,00 |
| 02.06.2025 | 104,02 | 104,77 | 102,51 | 104,10 | 0,26% | - |
| 30.05.2025 | 103,73 | 104,93 | 102,63 | 103,83 | -0,06% | 36,00 |
| 29.05.2025 | 105,75 | 106,43 | 102,31 | 103,89 | -0,01% | - |
| 28.05.2025 | 103,37 | 105,00 | 102,95 | 103,90 | 0,59% | - |
| 27.05.2025 | 100,21 | 103,46 | 99,49 | 103,29 | 2,78% | 56,00 |
| 26.05.2025 | 99,80 | 100,62 | 99,78 | 100,50 | 1,29% | 100,00 |
| 23.05.2025 | 96,29 | 99,61 | 94,67 | 99,22 | 2,83% | 57,00 |
| 22.05.2025 | 92,37 | 98,82 | 91,83 | 96,49 | 4,58% | - |
| 21.05.2025 | 93,93 | 95,27 | 91,58 | 92,26 | -2,72% | 16,00 |
| 20.05.2025 | 96,41 | 97,53 | 94,26 | 94,84 | -2,26% | - |
| 19.05.2025 | 95,28 | 97,63 | 93,87 | 97,04 | 0,36% | - |
| 16.05.2025 | 95,68 | 97,80 | 95,46 | 96,69 | 0,67% | - |