16,450€
-0,60%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,50 | 16,50 | 16,45 | 16,45 | -0,60% | - |
| 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% | - |
| 15.11.2024 | 16,35 | 16,60 | 16,35 | 16,55 | 0,61% | - |
| 14.11.2024 | 16,45 | 16,55 | 16,45 | 16,45 | 0,61% | - |
| 13.11.2024 | 16,35 | 16,45 | 16,30 | 16,35 | 1,55% | - |
| 12.11.2024 | 16,25 | 16,25 | 16,10 | 16,10 | -2,13% | - |
| 11.11.2024 | 16,55 | 16,60 | 16,45 | 16,45 | -2,08% | - |
| 08.11.2024 | 16,70 | 17,00 | 16,65 | 16,80 | 0,30% | 58,00 |
| 07.11.2024 | 16,75 | 16,80 | 16,65 | 16,75 | -1,18% | - |
| 06.11.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -1,17% | - |
| 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 |