128,380€
-2,16%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 93,66 | 96,45 | 92,95 | 96,05 | 1,97% | - |
| 14.05.2025 | 94,51 | 94,64 | 93,20 | 94,19 | -0,07% | 34,00 |
| 13.05.2025 | 91,37 | 94,60 | 91,24 | 94,25 | 2,56% | 80,00 |
| 12.05.2025 | 87,04 | 92,78 | 86,96 | 91,90 | 7,88% | - |
| 09.05.2025 | 85,95 | 86,66 | 84,99 | 85,19 | -0,67% | - |
| 08.05.2025 | 85,13 | 86,64 | 83,98 | 85,77 | 1,60% | - |
| 07.05.2025 | 83,04 | 84,62 | 81,91 | 84,42 | 2,30% | - |
| 06.05.2025 | 82,13 | 83,28 | 81,25 | 82,52 | -0,25% | - |
| 05.05.2025 | 81,89 | 83,46 | 81,06 | 82,73 | 0,53% | - |
| 02.05.2025 | 79,54 | 82,50 | 79,06 | 82,29 | 2,43% | - |
| 30.04.2025 | 77,24 | 80,72 | 75,32 | 80,34 | 12,00% | - |
| 29.04.2025 | 72,19 | 72,51 | 71,25 | 71,73 | -0,30% | - |
| 28.04.2025 | 72,28 | 73,04 | 70,61 | 71,94 | -1,15% | - |
| 25.04.2025 | 73,62 | 73,82 | 72,18 | 72,78 | -0,17% | - |
| 24.04.2025 | 68,64 | 73,13 | 68,24 | 72,91 | 5,81% | 700,00 |
| 23.04.2025 | 67,56 | 71,52 | 67,28 | 68,91 | 4,38% | 60,00 |
| 22.04.2025 | 63,93 | 66,42 | 63,91 | 66,02 | -0,92% | - |
| 17.04.2025 | 64,70 | 67,27 | 64,07 | 66,63 | 4,26% | 200,00 |
| 16.04.2025 | 61,50 | 64,23 | 61,50 | 63,91 | 0,13% | - |
| 15.04.2025 | 63,86 | 65,09 | 63,69 | 63,83 | -0,20% | - |
| 14.04.2025 | 65,37 | 66,48 | 62,95 | 63,96 | 3,44% | 90,00 |
| 11.04.2025 | 62,47 | 62,94 | 59,47 | 61,84 | -0,69% | - |
| 10.04.2025 | 67,33 | 67,75 | 61,42 | 62,27 | -8,29% | - |
| 09.04.2025 | 58,96 | 69,39 | 57,22 | 67,89 | 11,69% | - |
| 08.04.2025 | 63,31 | 66,22 | 59,64 | 60,79 | -3,34% | - |
| 07.04.2025 | 57,84 | 66,18 | 56,92 | 62,89 | 3,07% | - |
| 04.04.2025 | 64,38 | 65,48 | 58,37 | 61,01 | -5,93% | - |
| 03.04.2025 | 77,00 | 77,00 | 64,68 | 64,86 | -17,74% | 105,00 |
| 02.04.2025 | 78,14 | 79,53 | 77,01 | 78,84 | 0,63% | - |
| 01.04.2025 | 78,16 | 79,04 | 77,13 | 78,35 | -0,28% | - |
| 31.03.2025 | 77,89 | 78,87 | 76,72 | 78,57 | -0,13% | 505,00 |
| 28.03.2025 | 80,73 | 81,26 | 77,91 | 78,67 | -2,70% | - |
| 27.03.2025 | 81,38 | 82,67 | 80,08 | 80,85 | -2,04% | - |
| 26.03.2025 | 81,25 | 82,54 | 79,66 | 82,53 | 1,35% | - |
| 25.03.2025 | 82,21 | 82,40 | 79,33 | 81,43 | -0,82% | - |
| 24.03.2025 | 82,19 | 83,25 | 81,10 | 82,11 | 1,36% | - |
| 21.03.2025 | 81,94 | 82,42 | 79,92 | 81,00 | -1,12% | - |
| 20.03.2025 | 82,04 | 83,06 | 81,23 | 81,92 | 0,55% | - |
| 19.03.2025 | 80,64 | 82,82 | 80,37 | 81,47 | -0,54% | - |
| 18.03.2025 | 82,62 | 82,98 | 80,41 | 81,91 | -1,44% | - |
| 17.03.2025 | 80,42 | 83,39 | 80,25 | 83,11 | 3,64% | - |
| 14.03.2025 | 79,44 | 81,46 | 79,13 | 80,19 | 0,77% | - |
| 13.03.2025 | 79,42 | 80,61 | 78,25 | 79,58 | -0,21% | - |
| 12.03.2025 | 79,85 | 82,27 | 78,98 | 79,74 | -0,81% | - |
| 11.03.2025 | 79,57 | 80,46 | 78,21 | 80,40 | 0,38% | 108,00 |
| 10.03.2025 | 80,76 | 81,09 | 77,95 | 80,09 | -1,26% | 400,00 |
| 07.03.2025 | 80,50 | 82,69 | 79,58 | 81,11 | 0,97% | - |
| 06.03.2025 | 85,45 | 85,50 | 80,08 | 80,33 | -6,22% | 103,00 |
| 05.03.2025 | 89,77 | 89,77 | 83,90 | 85,66 | -3,42% | - |