17,150€
1,78%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,10 | 17,15 | 17,00 | 17,15 | 1,78% | 10,00 |
| 04.11.2024 | 16,85 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 01.11.2024 | 16,55 | 16,80 | 16,50 | 16,75 | 1,52% | 1,00 |
| 31.10.2024 | 16,90 | 16,90 | 15,80 | 16,50 | -1,49% | 200,00 |
| 30.10.2024 | 17,10 | 17,20 | 16,75 | 16,75 | -1,47% | - |
| 29.10.2024 | 16,95 | 17,10 | 16,90 | 17,00 | 1,80% | 120,00 |
| 28.10.2024 | 16,75 | 16,80 | 16,60 | 16,70 | 3,09% | - |
| 25.10.2024 | 16,75 | 16,90 | 15,85 | 16,20 | -3,57% | 535,00 |
| 24.10.2024 | 16,90 | 17,00 | 16,40 | 16,80 | 0,00% | 400,00 |
| 23.10.2024 | 16,90 | 17,10 | 16,70 | 16,80 | -2,33% | - |
| 22.10.2024 | 17,40 | 17,50 | 17,10 | 17,20 | 0,58% | - |
| 21.10.2024 | 17,20 | 17,25 | 17,00 | 17,10 | 0,00% | 48,00 |
| 18.10.2024 | 17,30 | 17,40 | 17,05 | 17,10 | -0,58% | 292,00 |
| 17.10.2024 | 17,10 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 16.10.2024 | 17,10 | 17,20 | 16,90 | 17,20 | 2,99% | - |
| 15.10.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | - |
| 14.10.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -0,29% | - |
| 11.10.2024 | 17,10 | 17,15 | 17,00 | 17,15 | -1,44% | - |
| 10.10.2024 | 17,30 | 17,40 | 17,10 | 17,40 | -0,57% | 210,00 |
| 09.10.2024 | 17,35 | 17,70 | 17,30 | 17,50 | -0,85% | - |
| 08.10.2024 | 17,50 | 17,70 | 17,30 | 17,65 | 2,62% | 62,00 |
| 07.10.2024 | 17,40 | 17,50 | 17,10 | 17,20 | -0,86% | 17,00 |
| 04.10.2024 | 17,10 | 17,35 | 17,10 | 17,35 | 3,89% | 8,00 |
| 03.10.2024 | 16,75 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 02.10.2024 | 16,60 | 16,80 | 16,40 | 16,70 | 2,45% | 106,00 |
| 01.10.2024 | 16,45 | 16,55 | 16,00 | 16,30 | -0,91% | 503,00 |
| 30.09.2024 | 16,60 | 16,70 | 16,35 | 16,45 | -0,60% | 300,00 |
| 27.09.2024 | 17,10 | 17,20 | 16,50 | 16,55 | -4,89% | - |
| 26.09.2024 | 17,00 | 17,45 | 17,00 | 17,40 | 2,96% | 60,00 |
| 25.09.2024 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | 70,00 |
| 24.09.2024 | 16,80 | 16,85 | 16,65 | 16,80 | -1,47% | 10,00 |
| 23.09.2024 | 16,90 | 17,10 | 16,90 | 17,05 | 0,59% | 1,00 |
| 20.09.2024 | 16,90 | 17,00 | 16,90 | 16,95 | 0,89% | - |
| 19.09.2024 | 16,55 | 16,85 | 16,55 | 16,80 | 2,44% | - |
| 18.09.2024 | 16,35 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 17.09.2024 | 16,45 | 16,60 | 16,30 | 16,50 | 1,23% | 1,00 |
| 16.09.2024 | 16,40 | 16,50 | 16,30 | 16,30 | -0,31% | 2,00 |
| 13.09.2024 | 16,40 | 16,40 | 16,30 | 16,35 | -1,51% | - |
| 12.09.2024 | 16,50 | 16,65 | 16,40 | 16,60 | -0,30% | - |
| 11.09.2024 | 16,10 | 16,65 | 16,10 | 16,65 | 1,52% | 50,00 |
| 10.09.2024 | 16,40 | 16,50 | 16,15 | 16,40 | -0,61% | 80,00 |
| 09.09.2024 | 16,40 | 16,55 | 16,40 | 16,50 | 1,85% | 59,00 |
| 06.09.2024 | 16,65 | 16,70 | 16,15 | 16,20 | -2,99% | - |
| 05.09.2024 | 16,60 | 16,90 | 16,60 | 16,70 | 1,21% | 1,00 |
| 04.09.2024 | 16,50 | 16,80 | 16,45 | 16,50 | -1,20% | 10,00 |
| 03.09.2024 | 17,00 | 17,20 | 16,60 | 16,70 | -0,89% | 10,00 |
| 02.09.2024 | 16,85 | 16,90 | 16,80 | 16,85 | -0,88% | - |
| 30.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 2,41% | - |
| 29.08.2024 | 16,70 | 16,80 | 16,55 | 16,60 | -0,60% | 1.393,00 |
| 28.08.2024 | 16,80 | 16,85 | 16,60 | 16,70 | -0,60% | - |
| 27.08.2024 | 16,70 | 16,80 | 16,50 | 16,80 | 3,07% | 1,00 |
| 26.08.2024 | 16,45 | 16,50 | 16,20 | 16,30 | -1,81% | 307,00 |
| 23.08.2024 | 16,50 | 16,80 | 16,45 | 16,60 | 2,47% | 96,00 |
| 22.08.2024 | 16,25 | 16,30 | 16,10 | 16,20 | 1,25% | 10,00 |
| 21.08.2024 | 16,30 | 16,30 | 15,95 | 16,00 | -0,93% | 199,00 |
| 20.08.2024 | 16,15 | 16,20 | 16,10 | 16,15 | 0,00% | - |
| 19.08.2024 | 16,15 | 16,20 | 15,90 | 16,15 | 1,25% | 1,00 |
| 16.08.2024 | 16,15 | 16,30 | 15,90 | 15,95 | -1,85% | 210,00 |
| 15.08.2024 | 16,00 | 16,25 | 15,95 | 16,25 | 3,50% | - |
| 14.08.2024 | 15,80 | 15,85 | 15,55 | 15,70 | -1,88% | 125,00 |
| 13.08.2024 | 15,75 | 16,05 | 15,70 | 16,00 | 2,56% | - |
| 12.08.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 09.08.2024 | 15,40 | 15,65 | 15,35 | 15,60 | 0,65% | 45,00 |
| 08.08.2024 | 15,20 | 15,70 | 15,10 | 15,50 | 5,44% | 80,00 |
| 07.08.2024 | 15,10 | 15,20 | 14,70 | 14,70 | 0,68% | 10,00 |
| 06.08.2024 | 14,75 | 14,80 | 14,30 | 14,60 | -0,34% | 548,00 |
| 05.08.2024 | 13,90 | 14,75 | 13,00 | 14,65 | -4,56% | 1.959,00 |
| 02.08.2024 | 15,55 | 15,55 | 15,05 | 15,35 | 0,66% | 200,00 |
| 01.08.2024 | 15,70 | 15,80 | 15,05 | 15,25 | -5,86% | 30,00 |
| 31.07.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 4,85% | 710,00 |
| 30.07.2024 | 15,45 | 15,70 | 15,40 | 15,45 | -0,96% | 6,00 |
| 29.07.2024 | 15,65 | 15,90 | 15,55 | 15,60 | -0,32% | 220,00 |
| 26.07.2024 | 15,35 | 15,65 | 15,35 | 15,65 | 1,95% | - |
| 25.07.2024 | 15,35 | 15,50 | 15,25 | 15,35 | 0,00% | 225,00 |
| 24.07.2024 | 15,65 | 15,70 | 15,35 | 15,35 | -1,92% | - |
| 23.07.2024 | 15,65 | 15,65 | 15,30 | 15,65 | -1,26% | 601,00 |
| 22.07.2024 | 15,70 | 15,85 | 15,65 | 15,85 | 1,93% | - |
| 19.07.2024 | 15,70 | 15,75 | 15,55 | 15,55 | -0,64% | - |
| 18.07.2024 | 15,75 | 15,85 | 15,60 | 15,65 | 0,97% | - |
| 17.07.2024 | 15,75 | 15,75 | 15,45 | 15,50 | -1,59% | 5,00 |
| 16.07.2024 | 15,55 | 15,75 | 15,55 | 15,75 | 2,94% | - |
| 15.07.2024 | 15,30 | 15,30 | 15,20 | 15,30 | 0,33% | 1,00 |
| 12.07.2024 | 15,20 | 15,35 | 15,15 | 15,25 | -0,65% | - |
| 11.07.2024 | 15,35 | 15,55 | 15,35 | 15,35 | -1,29% | - |
| 10.07.2024 | 15,35 | 15,55 | 15,35 | 15,55 | 2,30% | - |
| 09.07.2024 | 15,25 | 15,30 | 15,20 | 15,20 | 3,05% | - |
| 08.07.2024 | 14,75 | 14,85 | 14,75 | 14,75 | 0,00% | - |
| 05.07.2024 | 14,75 | 14,80 | 14,60 | 14,75 | -1,99% | 120,00 |
| 04.07.2024 | 15,15 | 15,15 | 15,05 | 15,05 | 1,01% | - |
| 03.07.2024 | 14,90 | 14,95 | 14,70 | 14,90 | 0,34% | 50,00 |
| 02.07.2024 | 14,75 | 14,85 | 14,75 | 14,85 | 2,41% | - |
| 01.07.2024 | 14,55 | 14,60 | 14,45 | 14,50 | -0,34% | - |
| 28.06.2024 | 14,50 | 14,65 | 14,50 | 14,55 | 1,04% | - |
| 27.06.2024 | 14,35 | 14,45 | 14,35 | 14,40 | -0,35% | - |
| 26.06.2024 | 14,55 | 14,60 | 14,40 | 14,45 | -1,37% | - |
| 25.06.2024 | 14,55 | 14,65 | 14,40 | 14,65 | 2,81% | 1,00 |
| 24.06.2024 | 14,30 | 14,40 | 14,25 | 14,25 | 0,71% | 1,00 |
| 21.06.2024 | 14,25 | 14,25 | 14,15 | 14,15 | 0,00% | - |
| 20.06.2024 | 14,25 | 14,25 | 14,15 | 14,15 | -0,70% | - |
| 19.06.2024 | 14,30 | 14,35 | 14,20 | 14,25 | -1,38% | - |