111,350€
-0,25%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 112,03 | 114,10 | 110,53 | 111,51 | -0,11% | 14,00 |
| 05.06.2025 | 111,73 | 113,39 | 111,22 | 111,63 | -0,21% | 10,00 |
| 04.06.2025 | 108,26 | 111,87 | 107,64 | 111,86 | 3,15% | 4,00 |
| 03.06.2025 | 104,00 | 109,08 | 103,65 | 108,44 | 4,24% | - |
| 02.06.2025 | 103,52 | 104,79 | 102,50 | 104,03 | 0,08% | 1,00 |
| 30.05.2025 | 103,93 | 104,94 | 102,59 | 103,95 | 0,04% | 2,00 |
| 29.05.2025 | 104,06 | 106,43 | 102,34 | 103,91 | -0,05% | - |
| 28.05.2025 | 102,74 | 105,02 | 102,74 | 103,96 | 0,65% | 19,00 |
| 27.05.2025 | 100,50 | 103,49 | 99,55 | 103,29 | 2,78% | 100,00 |
| 26.05.2025 | 99,94 | 100,62 | 98,48 | 100,50 | 1,24% | - |
| 23.05.2025 | 96,96 | 99,61 | 94,67 | 99,27 | 2,81% | 64,00 |
| 22.05.2025 | 92,24 | 98,82 | 91,64 | 96,56 | 4,67% | - |
| 21.05.2025 | 94,12 | 95,18 | 91,57 | 92,25 | -2,69% | - |
| 20.05.2025 | 96,65 | 97,58 | 94,26 | 94,80 | -2,30% | 50,00 |
| 19.05.2025 | 95,09 | 97,64 | 93,09 | 97,03 | 0,40% | - |
| 16.05.2025 | 96,05 | 97,81 | 95,16 | 96,65 | 0,60% | - |
| 15.05.2025 | 94,14 | 96,39 | 92,94 | 96,07 | 1,97% | - |
| 14.05.2025 | 94,31 | 94,70 | 93,19 | 94,21 | -0,14% | - |
| 13.05.2025 | 91,90 | 94,59 | 91,15 | 94,34 | 2,73% | - |
| 12.05.2025 | 86,89 | 92,79 | 86,89 | 91,84 | 7,97% | 30,00 |
| 09.05.2025 | 85,78 | 86,66 | 85,00 | 85,06 | -0,90% | - |
| 08.05.2025 | 83,09 | 86,65 | 83,09 | 85,83 | 1,59% | - |
| 07.05.2025 | 83,30 | 84,63 | 82,13 | 84,49 | 2,31% | - |
| 06.05.2025 | 81,97 | 83,30 | 81,27 | 82,58 | -0,20% | - |
| 05.05.2025 | 81,55 | 83,45 | 81,03 | 82,75 | 0,54% | - |
| 02.05.2025 | 79,69 | 82,51 | 79,06 | 82,30 | 2,44% | - |
| 30.04.2025 | 76,42 | 80,72 | 75,32 | 80,34 | 11,86% | 204,00 |
| 29.04.2025 | 72,20 | 72,52 | 71,25 | 71,82 | -0,25% | - |
| 28.04.2025 | 72,25 | 73,05 | 70,60 | 72,00 | -1,27% | - |
| 25.04.2025 | 73,96 | 73,96 | 72,18 | 72,93 | -0,07% | - |
| 24.04.2025 | 68,87 | 73,13 | 68,24 | 72,98 | 5,75% | - |
| 23.04.2025 | 65,98 | 71,51 | 65,98 | 69,01 | 4,54% | - |
| 22.04.2025 | 66,64 | 66,64 | 63,86 | 66,01 | -0,98% | - |
| 17.04.2025 | 64,59 | 67,26 | 63,85 | 66,67 | 4,31% | - |
| 16.04.2025 | 63,82 | 64,21 | 61,26 | 63,91 | 0,15% | 20,00 |
| 15.04.2025 | 64,04 | 65,10 | 63,68 | 63,82 | -0,37% | 5,00 |
| 14.04.2025 | 65,46 | 66,56 | 62,73 | 64,06 | 3,64% | 40,00 |
| 11.04.2025 | 61,56 | 62,92 | 59,47 | 61,81 | -0,98% | - |
| 10.04.2025 | 66,90 | 67,74 | 61,46 | 62,42 | -8,19% | 40,00 |
| 09.04.2025 | 60,74 | 69,38 | 57,29 | 67,98 | 11,99% | 138,00 |
| 08.04.2025 | 63,02 | 66,23 | 59,77 | 60,70 | -3,44% | 1,00 |
| 07.04.2025 | 60,90 | 66,06 | 56,88 | 62,86 | 3,14% | 35,00 |
| 04.04.2025 | 63,89 | 65,51 | 58,39 | 60,95 | -6,16% | 51,00 |
| 03.04.2025 | 76,03 | 77,33 | 64,68 | 64,95 | -17,58% | 15,00 |
| 02.04.2025 | 78,24 | 79,52 | 76,98 | 78,80 | 0,54% | - |
| 01.04.2025 | 78,22 | 79,04 | 77,00 | 78,37 | -0,38% | - |
| 31.03.2025 | 77,93 | 78,88 | 76,71 | 78,67 | 0,18% | - |
| 28.03.2025 | 81,00 | 81,60 | 77,92 | 78,53 | -3,00% | - |
| 27.03.2025 | 81,50 | 82,70 | 80,07 | 80,95 | -0,67% | - |
| 26.03.2025 | 81,48 | 82,02 | 79,65 | 81,50 | 0,09% | - |
| 25.03.2025 | 82,11 | 82,41 | 79,38 | 81,43 | -0,88% | - |
| 24.03.2025 | 81,39 | 83,22 | 81,39 | 82,15 | 0,65% | 120,00 |
| 21.03.2025 | 81,66 | 82,04 | 80,00 | 81,62 | -0,13% | - |
| 20.03.2025 | 82,11 | 82,83 | 81,22 | 81,73 | 0,16% | - |
| 19.03.2025 | 80,60 | 82,23 | 80,37 | 81,60 | 0,85% | - |
| 18.03.2025 | 83,16 | 83,16 | 80,80 | 80,91 | -2,65% | - |
| 17.03.2025 | 80,08 | 83,36 | 80,08 | 83,11 | 3,57% | - |
| 14.03.2025 | 79,52 | 81,47 | 78,93 | 80,25 | 1,65% | - |
| 13.03.2025 | 79,20 | 80,56 | 78,26 | 78,94 | -1,00% | - |
| 12.03.2025 | 79,72 | 82,21 | 79,07 | 79,74 | 0,01% | - |
| 11.03.2025 | 79,81 | 80,46 | 78,20 | 79,73 | -0,03% | - |
| 10.03.2025 | 81,14 | 81,34 | 77,99 | 79,75 | -1,68% | - |
| 07.03.2025 | 80,61 | 82,66 | 79,65 | 81,12 | 1,08% | 20,00 |
| 06.03.2025 | 85,78 | 85,78 | 80,08 | 80,25 | -6,35% | 62,00 |
| 05.03.2025 | 89,81 | 89,88 | 83,93 | 85,69 | -3,43% | - |
| 04.03.2025 | 95,42 | 95,94 | 88,73 | 88,73 | -7,14% | - |
| 03.03.2025 | 98,24 | 98,96 | 95,30 | 95,56 | -2,74% | - |
| 28.02.2025 | 96,90 | 98,61 | 95,61 | 98,25 | 1,42% | - |
| 27.02.2025 | 95,64 | 99,70 | 95,64 | 96,87 | 1,32% | - |
| 26.02.2025 | 94,84 | 96,48 | 94,84 | 95,61 | 0,84% | - |
| 25.02.2025 | 95,54 | 96,83 | 94,47 | 94,81 | -0,89% | - |
| 24.02.2025 | 96,09 | 96,98 | 94,01 | 95,67 | -0,78% | 265,00 |
| 21.02.2025 | 97,75 | 98,76 | 96,08 | 96,42 | -1,36% | - |
| 20.02.2025 | 99,45 | 99,45 | 97,15 | 97,75 | -1,14% | - |
| 19.02.2025 | 98,60 | 99,37 | 98,24 | 98,87 | 0,16% | - |
| 18.02.2025 | 97,01 | 98,85 | 96,73 | 98,71 | 1,76% | - |
| 17.02.2025 | 96,68 | 97,19 | 96,68 | 97,01 | 0,23% | 10,00 |
| 14.02.2025 | 97,58 | 97,73 | 95,88 | 96,79 | -0,32% | 23,00 |
| 13.02.2025 | 95,57 | 98,39 | 95,03 | 97,10 | 1,65% | - |
| 12.02.2025 | 94,43 | 96,84 | 93,12 | 95,53 | 1,30% | - |
| 11.02.2025 | 94,19 | 95,96 | 93,87 | 94,30 | -0,55% | 264,00 |
| 10.02.2025 | 92,76 | 95,27 | 92,76 | 94,82 | 1,89% | - |
| 07.02.2025 | 93,39 | 94,61 | 92,41 | 93,06 | 0,13% | - |
| 06.02.2025 | 91,75 | 93,29 | 91,75 | 92,94 | 1,37% | - |
| 05.02.2025 | 90,76 | 92,30 | 89,99 | 91,68 | 0,73% | - |
| 04.02.2025 | 91,30 | 91,45 | 89,46 | 91,02 | 0,19% | - |
| 03.02.2025 | 92,05 | 92,84 | 90,66 | 90,85 | -2,18% | 15,00 |
| 31.01.2025 | 94,58 | 96,28 | 92,85 | 92,87 | -1,63% | - |
| 30.01.2025 | 95,38 | 97,01 | 94,14 | 94,41 | -1,11% | 50,00 |
| 29.01.2025 | 96,14 | 98,45 | 95,19 | 95,47 | -0,69% | 103,00 |
| 28.01.2025 | 100,67 | 101,08 | 94,83 | 96,13 | -2,63% | 121,00 |
| 27.01.2025 | 102,98 | 103,36 | 97,55 | 98,73 | -4,25% | 178,00 |
| 24.01.2025 | 104,00 | 104,86 | 102,79 | 103,11 | -0,95% | 128,00 |
| 23.01.2025 | 103,84 | 104,12 | 101,82 | 104,10 | 0,15% | 237,00 |
| 22.01.2025 | 96,04 | 107,37 | 96,04 | 103,94 | 6,86% | 200,00 |
| 21.01.2025 | 93,90 | 98,33 | 93,90 | 97,27 | 3,58% | 353,00 |
| 20.01.2025 | 94,83 | 95,03 | 93,79 | 93,90 | -1,17% | 8,00 |
| 17.01.2025 | 92,29 | 95,30 | 92,29 | 95,01 | 2,96% | - |
| 16.01.2025 | 91,60 | 93,03 | 91,20 | 92,28 | 0,70% | - |
| 15.01.2025 | 88,52 | 92,29 | 88,46 | 91,64 | 3,62% | - |