11,600€
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | 12,00 |
| 29.05.2025 | 11,80 | 13,10 | 11,50 | 11,60 | -1,28% | - |
| 28.05.2025 | 11,55 | 11,75 | 11,50 | 11,75 | 0,43% | 901,00 |
| 27.05.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 2,18% | 433,00 |
| 26.05.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 0,44% | - |
| 23.05.2025 | 11,45 | 11,60 | 11,30 | 11,40 | -1,72% | 2,00 |
| 22.05.2025 | 11,45 | 11,70 | 11,30 | 11,60 | -1,69% | 15.317,00 |
| 21.05.2025 | 11,55 | 11,85 | 11,50 | 11,80 | 0,85% | 488,00 |
| 20.05.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 19.05.2025 | 11,85 | 11,90 | 11,70 | 11,80 | -0,84% | 180,00 |
| 16.05.2025 | 11,85 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 15.05.2025 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | 62,00 |
| 14.05.2025 | 12,05 | 12,10 | 11,90 | 11,90 | -4,03% | - |
| 13.05.2025 | 12,45 | 12,60 | 12,00 | 12,40 | -0,80% | - |
| 12.05.2025 | 12,15 | 12,50 | 12,10 | 12,50 | 3,31% | 170,00 |
| 09.05.2025 | 12,15 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 08.05.2025 | 12,00 | 12,30 | 12,00 | 12,20 | 1,67% | 190,00 |
| 07.05.2025 | 11,85 | 12,05 | 11,80 | 12,00 | -0,41% | 1.142,00 |
| 06.05.2025 | 11,85 | 12,10 | 11,85 | 12,05 | 1,69% | 436,00 |
| 05.05.2025 | 11,85 | 11,90 | 11,85 | 11,85 | 0,42% | 1,00 |
| 02.05.2025 | 11,55 | 11,80 | 11,55 | 11,80 | -4,07% | 96,00 |
| 30.04.2025 | 12,30 | 12,40 | 12,10 | 12,30 | -1,20% | - |
| 29.04.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 28.04.2025 | 12,30 | 12,65 | 12,20 | 12,40 | 0,00% | 155,00 |
| 25.04.2025 | 12,30 | 12,40 | 12,15 | 12,40 | 1,64% | 395,00 |
| 24.04.2025 | 12,10 | 12,30 | 12,00 | 12,20 | 0,83% | 16,00 |
| 23.04.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 4,31% | 10,00 |
| 22.04.2025 | 11,55 | 11,80 | 11,40 | 11,60 | -2,52% | - |
| 17.04.2025 | 11,80 | 12,20 | 11,80 | 11,90 | 4,39% | 10,00 |
| 16.04.2025 | 11,40 | 11,70 | 11,40 | 11,40 | -2,15% | - |
| 15.04.2025 | 11,65 | 12,15 | 11,55 | 11,65 | -4,51% | 3.652,00 |
| 14.04.2025 | 11,70 | 12,20 | 11,55 | 12,20 | -0,41% | 841,00 |
| 11.04.2025 | 11,95 | 12,35 | 11,60 | 12,25 | -2,00% | 450,00 |
| 10.04.2025 | 12,75 | 13,10 | 12,20 | 12,50 | -1,57% | 500,00 |
| 09.04.2025 | 11,75 | 12,70 | 11,30 | 12,70 | 3,25% | 260,00 |
| 08.04.2025 | 12,55 | 13,10 | 12,15 | 12,30 | 0,41% | 5.150,00 |
| 07.04.2025 | 12,10 | 12,55 | 11,70 | 12,25 | -2,78% | 270,00 |
| 04.04.2025 | 13,25 | 13,60 | 12,50 | 12,60 | -5,97% | - |
| 03.04.2025 | 13,70 | 13,75 | 13,30 | 13,40 | -6,94% | - |
| 02.04.2025 | 14,35 | 14,50 | 13,80 | 14,40 | -1,71% | - |
| 01.04.2025 | 14,75 | 14,95 | 14,45 | 14,65 | -2,01% | 201,00 |
| 31.03.2025 | 14,95 | 15,00 | 14,70 | 14,95 | -0,66% | 312,00 |
| 28.03.2025 | 15,25 | 15,30 | 15,05 | 15,05 | -1,95% | - |
| 27.03.2025 | 15,45 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 26.03.2025 | 15,50 | 15,65 | 15,45 | 15,45 | 1,31% | - |
| 25.03.2025 | 15,45 | 15,45 | 15,10 | 15,25 | -1,29% | 350,00 |
| 24.03.2025 | 15,35 | 15,50 | 15,35 | 15,45 | 0,00% | 1,00 |
| 21.03.2025 | 15,50 | 15,60 | 15,45 | 15,45 | 0,32% | 20,00 |
| 20.03.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,33% | - |
| 19.03.2025 | 15,40 | 15,50 | 15,25 | 15,35 | 0,66% | - |
| 18.03.2025 | 15,25 | 15,25 | 15,15 | 15,25 | 0,00% | - |
| 17.03.2025 | 15,05 | 15,25 | 15,00 | 15,25 | -0,65% | - |
| 14.03.2025 | 15,35 | 15,55 | 15,25 | 15,35 | 0,00% | 105,00 |
| 13.03.2025 | 15,35 | 15,40 | 15,20 | 15,35 | -0,65% | 32,00 |
| 12.03.2025 | 15,30 | 15,55 | 15,25 | 15,45 | 0,00% | 6,00 |
| 11.03.2025 | 15,80 | 15,85 | 15,35 | 15,45 | 0,00% | - |
| 10.03.2025 | 15,65 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 07.03.2025 | 15,35 | 15,55 | 15,25 | 15,55 | -0,64% | 30,00 |
| 06.03.2025 | 15,85 | 15,85 | 15,65 | 15,65 | -1,88% | - |
| 05.03.2025 | 16,00 | 16,10 | 15,75 | 15,95 | 0,63% | 1,00 |
| 04.03.2025 | 16,15 | 16,15 | 15,75 | 15,85 | -0,63% | 1,00 |
| 03.03.2025 | 16,20 | 16,30 | 15,95 | 15,95 | -1,85% | 96,00 |
| 28.02.2025 | 16,25 | 16,25 | 16,00 | 16,25 | 0,00% | 200,00 |
| 27.02.2025 | 16,25 | 16,30 | 16,15 | 16,25 | 1,25% | - |
| 26.02.2025 | 15,95 | 16,05 | 15,95 | 16,05 | 0,00% | - |
| 25.02.2025 | 15,95 | 16,05 | 15,90 | 16,05 | 3,22% | 1,00 |
| 24.02.2025 | 15,70 | 15,80 | 15,55 | 15,55 | -1,27% | 1,00 |
| 21.02.2025 | 15,55 | 15,75 | 15,55 | 15,75 | 1,29% | - |
| 20.02.2025 | 15,65 | 15,65 | 15,55 | 15,55 | -3,12% | - |
| 19.02.2025 | 15,55 | 16,05 | 15,55 | 16,05 | 5,25% | - |
| 18.02.2025 | 15,20 | 15,25 | 15,15 | 15,25 | -0,65% | - |
| 17.02.2025 | 15,35 | 15,50 | 15,35 | 15,35 | -3,76% | 246,00 |
| 14.02.2025 | 15,65 | 16,00 | 15,55 | 15,95 | 0,00% | 10,00 |
| 13.02.2025 | 15,85 | 16,05 | 15,80 | 15,95 | 2,57% | 100,00 |
| 12.02.2025 | 15,65 | 15,80 | 15,50 | 15,55 | -2,20% | 46,00 |
| 11.02.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 10.02.2025 | 15,85 | 15,95 | 15,85 | 15,90 | -0,31% | - |
| 07.02.2025 | 15,85 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 06.02.2025 | 15,85 | 16,00 | 15,85 | 15,95 | 1,92% | 25,00 |
| 05.02.2025 | 15,80 | 15,90 | 15,50 | 15,65 | -0,32% | 8,00 |
| 04.02.2025 | 15,75 | 15,75 | 15,65 | 15,70 | -0,95% | - |
| 03.02.2025 | 15,90 | 16,10 | 15,80 | 15,85 | -9,69% | 101,00 |
| 31.01.2025 | 17,50 | 17,80 | 17,40 | 17,55 | 0,29% | 212,00 |
| 30.01.2025 | 17,50 | 17,60 | 17,45 | 17,50 | 2,34% | - |
| 29.01.2025 | 17,05 | 17,15 | 17,05 | 17,10 | 2,09% | - |
| 28.01.2025 | 16,65 | 16,75 | 16,65 | 16,75 | 0,60% | - |
| 27.01.2025 | 16,60 | 16,75 | 16,50 | 16,65 | 1,83% | 50,00 |
| 24.01.2025 | 16,45 | 16,55 | 16,35 | 16,35 | -0,30% | 25,00 |
| 23.01.2025 | 16,35 | 16,50 | 16,20 | 16,40 | 0,00% | 51,00 |
| 22.01.2025 | 16,50 | 16,60 | 16,30 | 16,40 | -0,91% | 70,00 |
| 21.01.2025 | 16,65 | 16,65 | 16,55 | 16,55 | 0,30% | - |
| 20.01.2025 | 16,60 | 16,65 | 16,45 | 16,50 | -0,60% | - |
| 17.01.2025 | 16,65 | 16,65 | 16,55 | 16,60 | 0,30% | - |
| 16.01.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,61% | - |
| 15.01.2025 | 16,40 | 16,55 | 16,40 | 16,45 | -0,60% | - |
| 14.01.2025 | 16,65 | 16,70 | 16,55 | 16,55 | -1,78% | - |
| 13.01.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 2,43% | - |
| 10.01.2025 | 16,35 | 16,45 | 16,35 | 16,45 | 0,00% | - |
| 09.01.2025 | 16,45 | 16,55 | 16,45 | 16,45 | -1,79% | - |
| 08.01.2025 | 16,75 | 16,80 | 16,75 | 16,75 | -1,18% | - |