15,495€
15,33%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,36 | 15,78 | 15,12 | 15,32 | 13,99% | 3.750,00 |
| 22.05.2026 | 13,69 | 13,95 | 13,37 | 13,44 | 0,98% | 3.214,00 |
| 21.05.2026 | 13,16 | 13,35 | 13,03 | 13,31 | -1,48% | - |
| 20.05.2026 | 13,29 | 13,64 | 13,04 | 13,51 | -1,67% | 243,00 |
| 19.05.2026 | 13,56 | 13,75 | 13,49 | 13,74 | 1,25% | 3,00 |
| 18.05.2026 | 13,67 | 13,76 | 13,54 | 13,57 | 0,09% | - |
| 15.05.2026 | 13,36 | 13,72 | 13,36 | 13,55 | 0,11% | 679,00 |
| 14.05.2026 | 13,53 | 13,55 | 13,37 | 13,54 | 2,83% | 6,00 |
| 13.05.2026 | 13,51 | 13,61 | 13,07 | 13,17 | -0,28% | 2.761,00 |
| 12.05.2026 | 13,48 | 13,68 | 12,99 | 13,20 | 0,80% | 1.221,00 |
| 11.05.2026 | 13,15 | 13,32 | 12,99 | 13,10 | -0,55% | 1.628,00 |
| 08.05.2026 | 13,25 | 13,28 | 13,04 | 13,17 | 3,19% | 392,00 |
| 07.05.2026 | 13,13 | 13,29 | 12,65 | 12,76 | 9,20% | 4.759,00 |
| 06.05.2026 | 11,73 | 11,80 | 11,58 | 11,69 | 2,21% | 5,00 |
| 05.05.2026 | 11,56 | 11,56 | 11,44 | 11,44 | -0,80% | 2,00 |
| 04.05.2026 | 11,39 | 11,71 | 11,35 | 11,53 | 0,11% | 3.792,00 |
| 30.04.2026 | 11,16 | 11,52 | 11,14 | 11,52 | 4,47% | - |
| 29.04.2026 | 11,18 | 11,19 | 11,01 | 11,02 | -1,14% | - |
| 28.04.2026 | 11,30 | 12,26 | 11,10 | 11,15 | 2,20% | 21,00 |
| 27.04.2026 | 11,04 | 11,17 | 10,81 | 10,91 | 1,00% | 68,00 |
| 24.04.2026 | 10,91 | 10,92 | 10,76 | 10,80 | -3,07% | 4.000,00 |
| 23.04.2026 | 11,16 | 11,21 | 11,01 | 11,15 | -0,13% | - |
| 22.04.2026 | 11,16 | 11,19 | 11,10 | 11,16 | -0,07% | - |
| 21.04.2026 | 11,37 | 11,39 | 11,15 | 11,17 | -2,95% | - |
| 20.04.2026 | 11,43 | 11,63 | 11,29 | 11,51 | -0,13% | 178,00 |
| 17.04.2026 | 11,58 | 11,58 | 11,21 | 11,52 | 2,58% | 2.540,00 |
| 16.04.2026 | 11,39 | 11,40 | 11,09 | 11,23 | 0,25% | 2.587,00 |
| 15.04.2026 | 11,17 | 11,37 | 11,11 | 11,21 | 1,52% | 5.607,00 |
| 14.04.2026 | 11,01 | 11,06 | 10,80 | 11,04 | -1,63% | 3.774,00 |
| 13.04.2026 | 11,09 | 11,22 | 10,86 | 11,22 | 1,17% | 2.244,00 |
| 10.04.2026 | 11,30 | 11,30 | 11,06 | 11,09 | -1,68% | 1,00 |
| 09.04.2026 | 11,32 | 11,45 | 11,00 | 11,28 | -2,02% | 67,00 |
| 08.04.2026 | 11,50 | 11,71 | 11,36 | 11,51 | 4,78% | 4,00 |
| 07.04.2026 | 11,06 | 11,17 | 10,74 | 10,99 | 1,27% | 52,00 |
| 02.04.2026 | 10,70 | 10,95 | 10,65 | 10,85 | 0,46% | 501,00 |
| 01.04.2026 | 10,80 | 10,95 | 10,70 | 10,80 | 0,93% | 1,00 |
| 31.03.2026 | 10,60 | 10,75 | 10,45 | 10,70 | 3,38% | 10,00 |
| 30.03.2026 | 10,45 | 10,60 | 10,30 | 10,35 | -1,43% | 48,00 |
| 27.03.2026 | 10,70 | 10,80 | 10,50 | 10,50 | -0,94% | 1.204,00 |
| 26.03.2026 | 10,75 | 10,80 | 10,55 | 10,60 | -1,85% | 133,00 |
| 25.03.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 2,37% | 400,00 |
| 24.03.2026 | 10,70 | 10,75 | 10,45 | 10,55 | 0,48% | - |
| 23.03.2026 | 10,40 | 10,80 | 10,20 | 10,50 | -1,87% | 788,00 |
| 20.03.2026 | 10,80 | 10,80 | 10,65 | 10,70 | 0,47% | 14,00 |
| 19.03.2026 | 10,60 | 10,65 | 10,35 | 10,65 | -1,39% | 1.202,00 |
| 18.03.2026 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | 504,00 |
| 17.03.2026 | 10,70 | 11,00 | 10,65 | 10,90 | 0,00% | 718,00 |
| 16.03.2026 | 10,80 | 11,00 | 10,70 | 10,90 | 0,93% | 110,00 |
| 13.03.2026 | 10,80 | 10,95 | 10,65 | 10,80 | 0,93% | - |
| 12.03.2026 | 10,85 | 10,90 | 10,70 | 10,70 | -1,38% | 250,00 |
| 11.03.2026 | 11,00 | 11,00 | 10,80 | 10,85 | -0,46% | - |
| 10.03.2026 | 10,90 | 11,10 | 10,85 | 10,90 | 0,00% | 1,00 |
| 09.03.2026 | 10,70 | 11,00 | 10,70 | 10,90 | -0,91% | - |
| 06.03.2026 | 11,00 | 11,10 | 10,80 | 11,00 | 2,33% | 70,00 |
| 05.03.2026 | 11,05 | 11,15 | 10,70 | 10,75 | -3,59% | - |
| 04.03.2026 | 10,75 | 11,15 | 10,75 | 11,15 | 2,29% | - |
| 03.03.2026 | 11,00 | 11,00 | 10,50 | 10,90 | -4,39% | 1.069,00 |
| 02.03.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -0,44% | 99,00 |
| 27.02.2026 | 11,60 | 11,60 | 11,40 | 11,45 | 0,44% | 100,00 |
| 26.02.2026 | 11,50 | 11,55 | 11,30 | 11,40 | -2,15% | 943,00 |
| 25.02.2026 | 11,50 | 11,70 | 11,50 | 11,65 | 1,75% | 20,00 |
| 24.02.2026 | 11,50 | 11,50 | 11,20 | 11,45 | 0,00% | 736,00 |
| 23.02.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 20.02.2026 | 11,35 | 11,40 | 11,30 | 11,35 | -0,87% | - |
| 19.02.2026 | 11,60 | 11,60 | 11,30 | 11,45 | -0,43% | 694,00 |
| 18.02.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 17.02.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 16.02.2026 | 11,55 | 11,60 | 11,40 | 11,40 | -2,15% | 989,00 |
| 13.02.2026 | 11,50 | 11,70 | 11,50 | 11,65 | -0,43% | 75,00 |
| 12.02.2026 | 11,75 | 11,80 | 11,60 | 11,70 | -3,31% | - |
| 11.02.2026 | 12,10 | 12,20 | 12,00 | 12,10 | 1,68% | 444,00 |
| 10.02.2026 | 11,65 | 12,05 | 11,60 | 11,90 | 1,71% | 2.026,00 |
| 09.02.2026 | 11,35 | 11,70 | 11,35 | 11,70 | 3,08% | 2.038,00 |
| 06.02.2026 | 11,25 | 11,60 | 11,15 | 11,35 | 0,44% | 11,00 |
| 05.02.2026 | 11,30 | 11,35 | 11,30 | 11,30 | 0,44% | - |
| 04.02.2026 | 11,35 | 11,50 | 11,25 | 11,25 | 2,27% | 402,00 |
| 03.02.2026 | 10,90 | 11,30 | 10,90 | 11,00 | 2,33% | 1.200,00 |
| 02.02.2026 | 10,80 | 10,80 | 10,75 | 10,75 | 0,00% | 1,00 |
| 30.01.2026 | 10,80 | 10,80 | 10,70 | 10,75 | 3,37% | 7,00 |
| 29.01.2026 | 10,50 | 10,55 | 10,40 | 10,40 | -2,35% | - |
| 28.01.2026 | 10,70 | 10,75 | 10,60 | 10,65 | -1,84% | 491,00 |
| 27.01.2026 | 10,90 | 10,90 | 10,80 | 10,85 | 0,00% | 100,00 |
| 26.01.2026 | 10,95 | 10,95 | 10,75 | 10,85 | -1,36% | 401,00 |
| 23.01.2026 | 11,05 | 11,10 | 10,90 | 11,00 | 0,46% | 307,00 |
| 22.01.2026 | 10,90 | 11,00 | 10,90 | 10,95 | 0,46% | - |
| 21.01.2026 | 10,90 | 10,95 | 10,85 | 10,90 | -0,91% | 200,00 |
| 20.01.2026 | 11,05 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 19.01.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | 351,00 |
| 16.01.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,00% | 400,00 |
| 15.01.2026 | 11,20 | 11,25 | 11,20 | 11,20 | 1,36% | - |
| 14.01.2026 | 11,10 | 11,10 | 11,00 | 11,05 | 0,00% | 101,00 |
| 13.01.2026 | 11,05 | 11,10 | 11,05 | 11,05 | -0,90% | 1,00 |
| 12.01.2026 | 11,05 | 11,20 | 11,05 | 11,15 | 0,00% | 434,00 |
| 09.01.2026 | 10,90 | 11,20 | 10,90 | 11,15 | 2,29% | - |
| 08.01.2026 | 10,85 | 10,90 | 10,85 | 10,90 | -0,91% | - |
| 07.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 06.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.01.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 1,40% | - |
| 02.01.2026 | 10,75 | 10,85 | 10,75 | 10,75 | -0,46% | - |
| 30.12.2025 | 10,80 | 10,90 | 10,70 | 10,80 | -0,92% | 544,00 |