219,100€
13,01%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,54% | 46,00 |
| 11.09.2025 | 165,40 | 168,66 | 165,40 | 167,82 | 2,42% | 44,00 |
| 10.09.2025 | 164,00 | 165,72 | 163,60 | 163,86 | 0,37% | 724,00 |
| 09.09.2025 | 160,40 | 163,26 | 159,84 | 163,26 | 1,52% | 6,00 |
| 08.09.2025 | 161,72 | 162,34 | 160,82 | 160,82 | 2,83% | 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 |
| 22.08.2025 | 132,82 | 135,38 | 132,82 | 135,38 | 1,97% | - |
| 21.08.2025 | 135,70 | 136,26 | 132,76 | 132,76 | -1,73% | 18,00 |
| 20.08.2025 | 134,54 | 135,10 | 134,54 | 135,10 | 0,04% | - |
| 19.08.2025 | 135,44 | 135,44 | 135,04 | 135,04 | -0,38% | - |
| 18.08.2025 | 131,78 | 135,56 | 131,78 | 135,56 | 3,07% | 20,00 |
| 15.08.2025 | 133,20 | 133,20 | 131,52 | 131,52 | -1,17% | - |
| 14.08.2025 | 133,46 | 133,46 | 133,08 | 133,08 | -0,24% | - |
| 13.08.2025 | 132,84 | 134,56 | 132,84 | 133,40 | 0,32% | 217,00 |
| 12.08.2025 | 130,14 | 132,98 | 130,14 | 132,98 | 1,95% | - |
| 11.08.2025 | 127,00 | 131,50 | 127,00 | 130,44 | 1,78% | 284,00 |
| 08.08.2025 | 126,88 | 128,16 | 126,88 | 128,16 | 1,68% | 37,00 |
| 07.08.2025 | 124,16 | 126,04 | 124,16 | 126,04 | -0,38% | 16,00 |
| 06.08.2025 | 130,92 | 131,40 | 126,52 | 126,52 | -3,55% | 115,00 |
| 05.08.2025 | 134,06 | 134,90 | 130,06 | 131,18 | -1,65% | 75,00 |
| 04.08.2025 | 134,78 | 134,78 | 133,38 | 133,38 | 0,33% | 50,00 |
| 01.08.2025 | 136,32 | 136,32 | 132,94 | 132,94 | -2,88% | 160,00 |
| 31.07.2025 | 131,46 | 136,88 | 130,42 | 136,88 | 6,55% | 298,00 |
| 30.07.2025 | 123,96 | 128,46 | 121,88 | 128,46 | -2,30% | 275,00 |
| 29.07.2025 | 130,02 | 131,90 | 130,02 | 131,48 | 1,56% | 125,00 |
| 28.07.2025 | 129,26 | 131,22 | 129,26 | 129,46 | 1,08% | 140,00 |
| 25.07.2025 | 129,84 | 130,90 | 128,08 | 128,08 | -1,22% | 61,00 |
| 24.07.2025 | 130,04 | 131,30 | 129,66 | 129,66 | 0,43% | 48,00 |
| 23.07.2025 | 123,82 | 129,48 | 123,82 | 129,10 | 3,74% | 23,00 |
| 22.07.2025 | 127,46 | 128,08 | 124,44 | 124,44 | -2,51% | 30,00 |
| 21.07.2025 | 128,50 | 130,16 | 127,64 | 127,64 | 1,08% | 147,00 |
| 18.07.2025 | 125,96 | 126,28 | 125,96 | 126,28 | -0,02% | 15,00 |
| 17.07.2025 | 126,32 | 128,80 | 126,30 | 126,30 | 0,19% | 90,00 |
| 16.07.2025 | 127,52 | 127,52 | 125,00 | 126,06 | -1,64% | 308,00 |
| 15.07.2025 | 127,92 | 129,08 | 127,92 | 128,16 | 0,42% | 28,00 |
| 14.07.2025 | 125,06 | 127,62 | 125,06 | 127,62 | 1,32% | 32,00 |
| 11.07.2025 | 122,16 | 125,96 | 122,16 | 125,96 | 1,66% | 228,00 |
| 10.07.2025 | 119,02 | 123,90 | 119,02 | 123,90 | 1,51% | 1.630,00 |
| 09.07.2025 | 123,34 | 124,84 | 121,96 | 122,06 | -0,60% | 65,00 |
| 08.07.2025 | 125,42 | 128,02 | 122,80 | 122,80 | -2,46% | 589,00 |
| 07.07.2025 | 128,04 | 128,18 | 125,90 | 125,90 | -0,90% | 1.668,00 |
| 04.07.2025 | 126,10 | 127,04 | 126,04 | 127,04 | 0,22% | 225,00 |
| 03.07.2025 | 128,52 | 128,52 | 126,76 | 126,76 | 3,53% | 12,00 |
| 02.07.2025 | 122,44 | 122,44 | 122,44 | 122,44 | -0,57% | - |
| 01.07.2025 | 121,88 | 123,14 | 121,88 | 123,14 | 1,37% | 5,00 |
| 30.06.2025 | 119,52 | 121,48 | 119,52 | 121,48 | 1,03% | 222,00 |
| 27.06.2025 | 120,42 | 121,88 | 120,24 | 120,24 | 0,60% | 180,00 |
| 26.06.2025 | 117,44 | 119,98 | 117,44 | 119,52 | 2,61% | 213,00 |
| 25.06.2025 | 116,48 | 116,48 | 116,48 | 116,48 | -0,22% | - |
| 24.06.2025 | 115,52 | 116,74 | 115,34 | 116,74 | 3,13% | 64,00 |
| 23.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,14% | - |
| 20.06.2025 | 112,94 | 113,36 | 112,94 | 113,36 | 0,32% | - |
| 19.06.2025 | 112,92 | 113,00 | 112,92 | 113,00 | -0,51% | - |
| 18.06.2025 | 113,58 | 113,58 | 113,58 | 113,58 | 0,02% | - |
| 17.06.2025 | 111,72 | 113,56 | 111,72 | 113,56 | 0,58% | - |
| 16.06.2025 | 110,10 | 112,90 | 110,10 | 112,90 | 3,07% | - |
| 13.06.2025 | 107,18 | 109,54 | 107,18 | 109,54 | 0,81% | 200,00 |
| 12.06.2025 | 109,00 | 109,00 | 108,66 | 108,66 | -0,97% | - |
| 11.06.2025 | 111,26 | 111,26 | 109,72 | 109,72 | -1,46% | 20,00 |
| 10.06.2025 | 113,56 | 113,56 | 111,34 | 111,34 | -2,96% | 5,00 |
| 09.06.2025 | 111,06 | 114,74 | 111,04 | 114,74 | 3,28% | 300,00 |
| 06.06.2025 | 111,60 | 113,32 | 111,10 | 111,10 | -0,59% | 100,00 |
| 05.06.2025 | 111,32 | 111,76 | 111,32 | 111,76 | 0,38% | 3,00 |
| 04.06.2025 | 108,10 | 111,34 | 108,10 | 111,34 | 3,04% | - |
| 03.06.2025 | 103,70 | 108,06 | 103,70 | 108,06 | 3,31% | 50,00 |
| 02.06.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 1,00% | 9,00 |
| 30.05.2025 | 103,36 | 103,56 | 102,96 | 103,56 | 0,39% | 30,00 |
| 29.05.2025 | 104,76 | 104,76 | 103,16 | 103,16 | -0,31% | - |
| 28.05.2025 | 102,98 | 103,48 | 102,98 | 103,48 | 0,78% | - |
| 27.05.2025 | 99,85 | 102,68 | 99,85 | 102,68 | 2,31% | - |
| 26.05.2025 | 99,54 | 100,36 | 99,54 | 100,36 | 1,18% | 23,00 |
| 23.05.2025 | 95,92 | 99,19 | 95,92 | 99,19 | 3,41% | - |
| 22.05.2025 | 91,89 | 95,92 | 91,89 | 95,92 | 4,93% | - |
| 21.05.2025 | 93,54 | 93,54 | 91,41 | 91,41 | -2,98% | - |
| 20.05.2025 | 96,10 | 96,10 | 94,22 | 94,22 | -2,52% | - |
| 19.05.2025 | 94,96 | 96,66 | 94,27 | 96,66 | 0,23% | 1,00 |
| 16.05.2025 | 95,37 | 96,44 | 95,37 | 96,44 | 0,93% | - |
| 15.05.2025 | 93,33 | 95,63 | 93,33 | 95,55 | 1,44% | 540,00 |