281,375€
1,58%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 277,75 | 288,95 | 277,75 | 280,95 | 1,43% | 211,00 |
| 15.01.2026 | 265,15 | 281,15 | 265,15 | 277,00 | 3,67% | 2.165,00 |
| 14.01.2026 | 270,85 | 277,40 | 267,20 | 267,20 | -1,78% | 27,00 |
| 13.01.2026 | 272,75 | 281,55 | 272,05 | 272,05 | -0,49% | 130,00 |
| 12.01.2026 | 262,75 | 276,05 | 250,55 | 273,40 | 4,87% | 194,00 |
| 09.01.2026 | 243,50 | 263,15 | 243,50 | 260,70 | 7,46% | 100,00 |
| 08.01.2026 | 260,15 | 267,55 | 240,80 | 242,60 | -8,40% | 290,00 |
| 07.01.2026 | 280,70 | 283,00 | 258,65 | 264,85 | -5,91% | 2.498,00 |
| 06.01.2026 | 244,60 | 283,65 | 244,60 | 281,50 | 14,71% | 2.103,00 |
| 05.01.2026 | 247,25 | 255,20 | 238,15 | 245,40 | 0,39% | 232,00 |
| 02.01.2026 | 238,15 | 244,60 | 238,15 | 244,45 | 3,19% | 78,00 |
| 30.12.2025 | 236,55 | 236,90 | 236,55 | 236,90 | -1,21% | - |
| 29.12.2025 | 239,85 | 243,95 | 237,85 | 239,80 | 0,50% | 67,00 |
| 23.12.2025 | 238,95 | 239,05 | 236,70 | 238,60 | -0,67% | 49,00 |
| 22.12.2025 | 255,00 | 261,50 | 239,50 | 240,20 | -5,25% | 57,00 |
| 19.12.2025 | 250,50 | 253,50 | 250,50 | 253,50 | 1,44% | 15,00 |
| 18.12.2025 | 238,80 | 249,90 | 238,80 | 249,90 | 6,34% | - |
| 17.12.2025 | 243,10 | 252,85 | 235,00 | 235,00 | -3,92% | 224,00 |
| 16.12.2025 | 238,55 | 244,60 | 238,55 | 244,60 | -1,96% | 86,00 |
| 15.12.2025 | 248,00 | 249,50 | 246,95 | 249,50 | 3,51% | 210,00 |
| 12.12.2025 | 260,25 | 264,60 | 239,80 | 241,05 | -7,75% | 108,00 |
| 11.12.2025 | 250,50 | 261,45 | 247,85 | 261,30 | 2,39% | 20,00 |
| 10.12.2025 | 240,50 | 255,20 | 240,00 | 255,20 | 4,98% | 17,00 |
| 09.12.2025 | 243,20 | 247,50 | 243,10 | 243,10 | -0,23% | 18,00 |
| 08.12.2025 | 238,25 | 245,25 | 238,25 | 243,65 | 2,14% | 76,00 |
| 05.12.2025 | 227,75 | 238,55 | 227,75 | 238,55 | 7,38% | 162,00 |
| 04.12.2025 | 220,80 | 222,15 | 218,45 | 222,15 | 0,95% | 46,00 |
| 03.12.2025 | 227,75 | 232,60 | 217,50 | 220,05 | -4,26% | 13,00 |
| 02.12.2025 | 230,55 | 234,45 | 229,85 | 229,85 | -1,33% | 30,00 |
| 01.12.2025 | 239,05 | 239,05 | 232,95 | 232,95 | -1,77% | 79,00 |
| 28.11.2025 | 237,50 | 238,95 | 236,30 | 237,15 | 0,74% | 120,00 |
| 27.11.2025 | 238,45 | 238,45 | 235,40 | 235,40 | -0,15% | 15,00 |
| 26.11.2025 | 225,90 | 235,75 | 225,90 | 235,75 | 4,50% | 65,00 |
| 25.11.2025 | 219,70 | 225,60 | 218,50 | 225,60 | 1,85% | 43,00 |
| 24.11.2025 | 206,20 | 221,50 | 205,50 | 221,50 | 8,02% | 21,00 |
| 21.11.2025 | 207,00 | 207,00 | 195,72 | 205,05 | -12,65% | 304,00 |
| 20.11.2025 | 234,50 | 234,75 | 231,85 | 234,75 | 4,29% | 209,00 |
| 19.11.2025 | 215,80 | 225,10 | 215,80 | 225,10 | 3,07% | - |
| 18.11.2025 | 221,50 | 222,95 | 217,50 | 218,40 | -2,04% | 46,00 |
| 17.11.2025 | 227,80 | 227,80 | 222,00 | 222,95 | 1,02% | 52,00 |
| 14.11.2025 | 218,50 | 227,20 | 211,60 | 220,70 | -2,80% | 526,00 |
| 13.11.2025 | 242,40 | 242,40 | 223,75 | 227,05 | -5,98% | 2.274,00 |
| 12.11.2025 | 250,55 | 255,00 | 241,50 | 241,50 | -2,13% | 268,00 |
| 11.11.2025 | 256,70 | 256,70 | 246,75 | 246,75 | -2,64% | 233,00 |
| 10.11.2025 | 253,35 | 255,55 | 246,00 | 253,45 | 5,25% | 1.585,00 |
| 07.11.2025 | 242,55 | 246,15 | 240,70 | 240,80 | -0,54% | 120,00 |
| 06.11.2025 | 238,90 | 245,45 | 238,85 | 242,10 | -0,98% | 130,00 |
| 05.11.2025 | 215,55 | 244,95 | 215,50 | 244,50 | 10,73% | 109,00 |
| 04.11.2025 | 222,35 | 224,65 | 219,10 | 220,80 | -4,04% | 1.056,00 |
| 03.11.2025 | 228,00 | 232,05 | 221,05 | 230,10 | 4,00% | 975,00 |
| 31.10.2025 | 236,20 | 240,60 | 210,45 | 221,25 | -6,03% | 511,00 |
| 30.10.2025 | 228,05 | 235,45 | 224,10 | 235,45 | 2,93% | 105,00 |
| 29.10.2025 | 200,75 | 229,60 | 200,75 | 228,75 | 15,25% | 168,00 |
| 28.10.2025 | 197,80 | 198,48 | 188,30 | 198,48 | 0,07% | 1.505,00 |
| 27.10.2025 | 208,70 | 208,85 | 196,78 | 198,34 | -2,05% | 45,00 |
| 24.10.2025 | 195,94 | 206,90 | 195,74 | 202,50 | 4,22% | 102,00 |
| 23.10.2025 | 184,12 | 194,30 | 184,12 | 194,30 | 5,47% | 30,00 |
| 22.10.2025 | 183,28 | 184,22 | 183,28 | 184,22 | -0,08% | - |
| 21.10.2025 | 182,38 | 185,72 | 182,38 | 184,36 | 0,67% | 73,00 |
| 20.10.2025 | 195,84 | 199,56 | 181,00 | 183,14 | -5,99% | 404,00 |
| 17.10.2025 | 191,48 | 197,54 | 186,38 | 194,80 | 0,19% | 148,00 |
| 16.10.2025 | 187,68 | 198,22 | 187,68 | 194,44 | 3,00% | 193,00 |
| 15.10.2025 | 181,30 | 188,78 | 181,30 | 188,78 | 4,19% | 91,00 |
| 14.10.2025 | 186,18 | 186,36 | 181,18 | 181,18 | -4,10% | 86,00 |
| 13.10.2025 | 183,62 | 190,10 | 183,62 | 188,92 | 2,89% | 166,00 |
| 10.10.2025 | 190,20 | 193,40 | 183,62 | 183,62 | -4,43% | 1.054,00 |
| 09.10.2025 | 192,10 | 195,88 | 191,14 | 192,14 | 0,25% | 46,00 |
| 08.10.2025 | 193,28 | 193,32 | 185,00 | 191,66 | -0,57% | 5.017,00 |
| 07.10.2025 | 207,55 | 209,95 | 191,52 | 192,76 | -6,56% | 210,00 |
| 06.10.2025 | 215,20 | 222,20 | 206,30 | 206,30 | -4,29% | 273,00 |
| 03.10.2025 | 216,05 | 219,85 | 215,55 | 215,55 | -0,60% | 25,00 |
| 02.10.2025 | 218,70 | 225,75 | 216,85 | 216,85 | -1,23% | 1.110,00 |
| 01.10.2025 | 198,66 | 219,55 | 197,00 | 219,55 | 13,24% | 1.265,00 |
| 30.09.2025 | 195,44 | 195,44 | 192,96 | 193,88 | -0,45% | 250,00 |
| 29.09.2025 | 186,00 | 198,72 | 186,00 | 194,76 | 5,34% | 244,00 |
| 26.09.2025 | 188,92 | 188,92 | 183,42 | 184,88 | -1,15% | 41,00 |
| 25.09.2025 | 189,52 | 190,62 | 184,80 | 187,04 | -3,88% | 84,00 |
| 24.09.2025 | 193,02 | 196,70 | 192,72 | 194,60 | 1,27% | 54,00 |
| 23.09.2025 | 194,66 | 196,80 | 192,16 | 192,16 | -0,73% | 82,00 |
| 22.09.2025 | 189,48 | 196,02 | 186,54 | 193,58 | 2,78% | 1.884,00 |
| 19.09.2025 | 184,34 | 188,62 | 183,94 | 188,34 | 2,39% | 157,00 |
| 18.09.2025 | 182,02 | 185,02 | 182,02 | 183,94 | 2,04% | 334,00 |
| 17.09.2025 | 177,60 | 180,26 | 174,66 | 180,26 | 1,99% | 97,00 |
| 16.09.2025 | 181,18 | 181,96 | 175,38 | 176,74 | -1,31% | 156,00 |
| 15.09.2025 | 166,82 | 180,52 | 165,82 | 179,08 | 7,28% | 1.289,00 |
| 12.09.2025 | 167,50 | 169,00 | 165,64 | 166,92 | 0,36% | 46,00 |
| 11.09.2025 | 165,91 | 167,86 | 163,33 | 166,32 | 1,50% | 38,00 |
| 10.09.2025 | 164,00 | 165,72 | 163,60 | 163,86 | 0,22% | 724,00 |
| 09.09.2025 | 160,91 | 163,82 | 159,84 | 163,50 | 1,47% | 6,00 |
| 08.09.2025 | 161,23 | 162,90 | 159,42 | 161,13 | 3,02% | 618,00 |
| 05.09.2025 | 157,84 | 159,68 | 156,40 | 156,40 | -0,14% | 169,00 |
| 04.09.2025 | 150,98 | 156,62 | 150,98 | 156,62 | 4,55% | 25,00 |
| 03.09.2025 | 147,24 | 149,80 | 147,00 | 149,80 | 2,02% | 48,00 |
| 02.09.2025 | 142,68 | 146,84 | 142,68 | 146,84 | 2,81% | 35,00 |
| 01.09.2025 | 142,24 | 143,08 | 142,24 | 142,82 | 0,31% | 46,00 |
| 29.08.2025 | 147,02 | 147,68 | 142,38 | 142,38 | -2,37% | 64,00 |
| 28.08.2025 | 141,90 | 145,84 | 141,90 | 145,84 | 1,40% | 24,00 |
| 27.08.2025 | 142,24 | 143,82 | 142,24 | 143,82 | 1,91% | 10,00 |
| 26.08.2025 | 139,02 | 141,40 | 138,12 | 141,12 | -0,21% | 62,00 |
| 25.08.2025 | 136,80 | 141,62 | 136,80 | 141,42 | 4,46% | 40,00 |