11,650€
1,30%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,70 | 11,80 | 11,50 | 11,60 | 0,87% | - |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 28.05.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 5,36% | 450,00 |
| 27.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 26.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 21.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 20.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 2.000,00 |
| 19.05.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | 5,00 |
| 16.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 14.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 13.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 12.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 09.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 08.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 07.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 02.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 30.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 29.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 25.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 24.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 23.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 16.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 440,00 |
| 15.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 14.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 11.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 11,50% | - |
| 09.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 07.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -10,77% | - |
| 04.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 03.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 02.04.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 01.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 31.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 27.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 25.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 21.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 19.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 14.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 13.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 12.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 11.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 06.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 05.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 03.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 26.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 24.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 20.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 19.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 18.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 14.02.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 2,56% | 254,00 |
| 13.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 12.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 11.02.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 3,21% | 4,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 05.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 03.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -8,77% | - |
| 31.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 29.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 28.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 24.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 23.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 22.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 15.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 14.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 13.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 10.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 09.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |