12,250€
-2,00%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.01.2025 | 16,90 | 16,95 | 16,70 | 16,95 | 1,50% | 10,00 |
| 06.01.2025 | 16,80 | 16,90 | 16,65 | 16,70 | -5,38% | 1,00 |
| 03.01.2025 | 17,65 | 17,75 | 17,55 | 17,65 | 0,86% | 1,00 |
| 02.01.2025 | 17,50 | 17,70 | 17,40 | 17,50 | 0,29% | 141,00 |
| 30.12.2024 | 17,45 | 17,60 | 17,30 | 17,45 | -1,41% | 13,00 |
| 27.12.2024 | 17,70 | 17,80 | 17,65 | 17,70 | 2,02% | 242,00 |
| 23.12.2024 | 17,30 | 17,60 | 17,15 | 17,35 | 1,76% | 723,00 |
| 20.12.2024 | 16,95 | 17,10 | 16,95 | 17,05 | 1,19% | - |
| 19.12.2024 | 16,85 | 17,05 | 16,65 | 16,85 | -2,88% | 401,00 |
| 18.12.2024 | 17,40 | 17,45 | 17,10 | 17,35 | 0,00% | 75,00 |
| 17.12.2024 | 17,45 | 17,60 | 17,25 | 17,35 | -1,70% | 421,00 |
| 16.12.2024 | 17,65 | 17,80 | 17,65 | 17,65 | 0,57% | 1,00 |
| 13.12.2024 | 17,70 | 17,70 | 17,55 | 17,55 | -0,57% | - |
| 12.12.2024 | 17,60 | 17,70 | 17,60 | 17,65 | 0,28% | - |
| 11.12.2024 | 17,65 | 17,70 | 17,55 | 17,60 | 0,57% | - |
| 10.12.2024 | 17,50 | 17,55 | 17,45 | 17,50 | 1,45% | - |
| 09.12.2024 | 17,50 | 17,50 | 17,20 | 17,25 | -0,86% | 20,00 |
| 06.12.2024 | 17,45 | 17,45 | 17,20 | 17,40 | 0,00% | - |
| 05.12.2024 | 17,50 | 17,60 | 17,35 | 17,40 | -1,42% | 1,00 |
| 04.12.2024 | 17,30 | 17,70 | 17,25 | 17,65 | 0,28% | - |
| 03.12.2024 | 17,55 | 17,70 | 17,50 | 17,60 | -1,12% | - |
| 02.12.2024 | 17,35 | 17,90 | 17,35 | 17,80 | 3,19% | 301,00 |
| 29.11.2024 | 16,75 | 17,75 | 16,75 | 17,25 | 2,37% | 13.300,00 |
| 28.11.2024 | 16,80 | 17,10 | 16,75 | 16,85 | -0,88% | 14,00 |
| 27.11.2024 | 17,05 | 17,20 | 16,95 | 17,00 | -1,45% | 17,00 |
| 26.11.2024 | 16,95 | 17,25 | 16,80 | 17,25 | 2,68% | 301,00 |
| 25.11.2024 | 16,85 | 17,10 | 16,80 | 16,80 | 0,00% | 1,00 |
| 22.11.2024 | 16,70 | 16,95 | 16,65 | 16,80 | 1,20% | - |
| 21.11.2024 | 16,25 | 16,60 | 16,25 | 16,60 | 0,30% | - |
| 20.11.2024 | 16,25 | 16,65 | 16,25 | 16,55 | -1,78% | - |
| 19.11.2024 | 16,55 | 16,85 | 16,55 | 16,85 | 2,43% | 75,00 |
| 18.11.2024 | 16,55 | 16,55 | 16,45 | 16,45 | -0,60% | - |