195,100€
-0,39%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 195,18 | 195,66 | 193,68 | 194,83 | -0,53% | 271,00 |
| 29.09.2025 | 186,34 | 199,22 | 185,74 | 195,87 | 5,62% | 159,00 |
| 26.09.2025 | 187,92 | 191,76 | 182,09 | 185,44 | -1,10% | 143,00 |
| 25.09.2025 | 190,85 | 191,72 | 185,06 | 187,50 | -1,56% | 116,00 |
| 24.09.2025 | 193,75 | 197,10 | 189,97 | 190,48 | -1,39% | 86,00 |
| 23.09.2025 | 195,21 | 196,55 | 189,26 | 193,16 | -0,59% | 209,00 |
| 22.09.2025 | 189,17 | 195,70 | 186,70 | 194,31 | 3,12% | 175,00 |
| 19.09.2025 | 184,57 | 188,71 | 183,16 | 188,44 | 2,53% | 200,00 |
| 18.09.2025 | 181,90 | 186,20 | 181,26 | 183,79 | 2,02% | 70,00 |
| 17.09.2025 | 179,50 | 180,97 | 173,98 | 180,15 | 1,26% | 84,00 |
| 16.09.2025 | 180,44 | 182,00 | 175,24 | 177,90 | -0,91% | 49,00 |
| 15.09.2025 | 167,25 | 182,14 | 166,79 | 179,53 | 7,50% | 259,00 |
| 12.09.2025 | 167,95 | 169,51 | 164,97 | 167,01 | -0,80% | 86,00 |
| 11.09.2025 | 165,23 | 169,81 | 162,78 | 168,35 | 2,37% | 240,00 |
| 10.09.2025 | 164,64 | 165,76 | 162,20 | 164,45 | 0,42% | 56,00 |
| 09.09.2025 | 161,30 | 163,92 | 160,30 | 163,76 | 1,84% | 30,00 |
| 08.09.2025 | 160,93 | 162,95 | 159,39 | 160,80 | 0,07% | 170,00 |
| 05.09.2025 | 158,36 | 161,48 | 156,00 | 160,68 | 1,83% | 19,00 |
| 04.09.2025 | 151,55 | 157,79 | 150,97 | 157,79 | 4,55% | 66,00 |
| 03.09.2025 | 146,98 | 151,23 | 145,99 | 150,93 | 2,99% | 7,00 |
| 02.09.2025 | 143,47 | 146,69 | 139,98 | 146,55 | 2,08% | 36,00 |
| 01.09.2025 | 142,67 | 143,57 | 142,17 | 143,57 | 0,28% | - |
| 29.08.2025 | 147,56 | 148,64 | 142,54 | 143,17 | -3,01% | 121,00 |
| 28.08.2025 | 143,88 | 148,14 | 141,42 | 147,61 | 2,57% | 29,00 |
| 27.08.2025 | 141,78 | 144,87 | 141,77 | 143,91 | 1,32% | 17,00 |
| 26.08.2025 | 141,66 | 143,20 | 139,50 | 142,04 | 0,54% | 202,00 |
| 25.08.2025 | 136,42 | 142,30 | 135,59 | 141,28 | 4,02% | 88,00 |
| 22.08.2025 | 133,35 | 136,85 | 132,56 | 135,82 | 2,03% | 4,00 |
| 21.08.2025 | 135,97 | 136,83 | 131,84 | 133,12 | -2,15% | 2,00 |
| 20.08.2025 | 135,63 | 136,05 | 130,72 | 136,05 | 0,46% | 238,00 |
| 19.08.2025 | 135,79 | 136,59 | 133,30 | 135,43 | -0,46% | 2,00 |
| 18.08.2025 | 131,56 | 136,12 | 131,53 | 136,06 | 3,16% | 244,00 |
| 15.08.2025 | 133,70 | 133,81 | 129,99 | 131,89 | -1,32% | 25,00 |
| 14.08.2025 | 134,01 | 134,66 | 132,42 | 133,66 | -0,30% | 14,00 |
| 13.08.2025 | 132,82 | 134,48 | 132,23 | 134,06 | 0,64% | 7,00 |
| 12.08.2025 | 130,47 | 133,65 | 130,32 | 133,21 | 2,01% | 46,00 |
| 11.08.2025 | 129,44 | 134,44 | 127,39 | 130,59 | 1,02% | 800,00 |
| 08.08.2025 | 126,48 | 129,68 | 126,48 | 129,27 | 1,75% | 175,00 |
| 07.08.2025 | 126,48 | 127,64 | 123,69 | 127,05 | 0,63% | 420,00 |
| 06.08.2025 | 132,56 | 133,02 | 126,01 | 126,26 | -3,82% | 45,00 |
| 05.08.2025 | 134,34 | 136,14 | 127,59 | 131,27 | -1,87% | 162,00 |
| 04.08.2025 | 133,02 | 136,03 | 131,59 | 133,77 | -0,04% | 40,00 |
| 01.08.2025 | 137,04 | 137,07 | 130,39 | 133,82 | -2,75% | 15,00 |
| 31.07.2025 | 129,84 | 137,86 | 129,33 | 137,60 | 6,54% | 7,00 |
| 30.07.2025 | 124,08 | 129,80 | 119,52 | 129,15 | -2,26% | 24,00 |
| 29.07.2025 | 130,73 | 134,79 | 129,94 | 132,13 | 1,93% | 174,00 |
| 28.07.2025 | 128,45 | 130,65 | 128,45 | 129,63 | 0,98% | - |
| 25.07.2025 | 130,30 | 131,06 | 126,33 | 128,37 | -1,16% | 2,00 |
| 24.07.2025 | 128,99 | 131,09 | 128,22 | 129,88 | 0,20% | - |
| 23.07.2025 | 125,03 | 129,72 | 124,72 | 129,62 | 3,92% | 151,00 |
| 22.07.2025 | 128,24 | 128,81 | 123,55 | 124,73 | -2,59% | 196,00 |
| 21.07.2025 | 128,22 | 129,47 | 127,07 | 128,05 | -0,09% | 429,00 |
| 18.07.2025 | 126,51 | 128,86 | 125,61 | 128,17 | 1,38% | 43,00 |
| 17.07.2025 | 126,22 | 129,25 | 125,77 | 126,43 | 0,07% | 40,00 |
| 16.07.2025 | 127,95 | 129,21 | 124,49 | 126,34 | -1,67% | - |
| 15.07.2025 | 127,94 | 129,22 | 127,45 | 128,48 | 0,59% | 62,00 |
| 14.07.2025 | 126,15 | 129,04 | 124,81 | 127,73 | 1,45% | 630,00 |
| 11.07.2025 | 125,15 | 126,56 | 122,14 | 125,91 | 1,93% | 80,00 |
| 10.07.2025 | 120,72 | 125,13 | 118,51 | 123,52 | 1,82% | 1.026,00 |
| 09.07.2025 | 123,65 | 124,70 | 120,94 | 121,31 | -1,55% | 957,00 |
| 08.07.2025 | 126,70 | 128,50 | 122,75 | 123,22 | -2,55% | 961,00 |
| 07.07.2025 | 126,82 | 129,31 | 126,09 | 126,44 | -1,02% | 309,00 |
| 04.07.2025 | 127,11 | 127,74 | 126,22 | 127,74 | 0,42% | 143,00 |
| 03.07.2025 | 129,55 | 130,76 | 126,77 | 127,21 | -1,16% | 300,00 |
| 02.07.2025 | 123,45 | 128,89 | 122,86 | 128,70 | 4,58% | 81,00 |
| 01.07.2025 | 121,86 | 123,78 | 0,00 | 123,06 | 0,48% | 2,00 |
| 30.06.2025 | 120,89 | 122,60 | 120,51 | 122,47 | 1,32% | - |
| 27.06.2025 | 119,52 | 122,01 | 119,52 | 120,88 | 0,57% | - |
| 26.06.2025 | 118,85 | 120,25 | 117,91 | 120,20 | 1,16% | - |
| 25.06.2025 | 116,98 | 118,98 | 116,80 | 118,82 | 1,27% | - |
| 24.06.2025 | 115,77 | 118,32 | 114,87 | 117,33 | 2,11% | - |
| 23.06.2025 | 113,65 | 116,01 | 113,50 | 114,91 | 1,14% | - |
| 20.06.2025 | 114,05 | 115,17 | 112,90 | 113,61 | 0,24% | - |
| 19.06.2025 | 114,25 | 114,46 | 112,84 | 113,34 | -0,94% | - |
| 18.06.2025 | 113,33 | 116,27 | 112,71 | 114,41 | 0,42% | - |
| 17.06.2025 | 111,99 | 115,44 | 111,57 | 113,93 | 0,56% | 3,00 |
| 16.06.2025 | 110,80 | 113,59 | 109,75 | 113,29 | 2,98% | - |
| 13.06.2025 | 109,00 | 111,07 | 105,81 | 110,01 | 0,94% | 200,00 |
| 12.06.2025 | 109,55 | 109,90 | 107,77 | 108,99 | -1,05% | - |
| 11.06.2025 | 112,11 | 112,95 | 109,41 | 110,15 | -1,66% | 9,00 |
| 10.06.2025 | 115,00 | 115,43 | 110,68 | 112,01 | -1,77% | 44,00 |
| 09.06.2025 | 111,35 | 116,02 | 110,62 | 114,03 | 2,26% | - |
| 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% | - |