11,300€
2,26%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 2,26% | - |
| 07.08.2025 | 10,95 | 11,10 | 10,80 | 11,05 | 1,38% | - |
| 06.08.2025 | 11,00 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 05.08.2025 | 11,40 | 11,50 | 10,80 | 10,90 | -4,80% | - |
| 04.08.2025 | 11,35 | 11,45 | 11,25 | 11,45 | 2,23% | 200,00 |
| 01.08.2025 | 11,20 | 11,50 | 11,20 | 11,20 | 0,90% | - |
| 31.07.2025 | 11,25 | 11,35 | 11,10 | 11,10 | -1,33% | - |
| 30.07.2025 | 11,20 | 11,40 | 11,10 | 11,25 | 1,35% | - |
| 29.07.2025 | 11,20 | 11,25 | 11,05 | 11,10 | -0,45% | - |
| 28.07.2025 | 11,00 | 11,25 | 10,95 | 11,15 | 0,90% | 1.120,00 |
| 25.07.2025 | 11,30 | 11,30 | 10,90 | 11,05 | -1,34% | - |
| 24.07.2025 | 11,45 | 11,45 | 11,15 | 11,20 | -3,03% | 19,00 |
| 23.07.2025 | 11,35 | 11,80 | 11,30 | 11,55 | 7,94% | 219,00 |
| 22.07.2025 | 11,00 | 11,00 | 10,60 | 10,70 | -2,28% | - |
| 21.07.2025 | 10,85 | 11,05 | 10,80 | 10,95 | 1,39% | 100,00 |
| 18.07.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -2,26% | 470,00 |
| 17.07.2025 | 10,95 | 11,05 | 10,85 | 11,05 | 1,38% | - |
| 16.07.2025 | 10,85 | 10,95 | 10,70 | 10,90 | 0,93% | - |
| 15.07.2025 | 10,90 | 10,90 | 10,75 | 10,80 | -1,37% | - |
| 14.07.2025 | 10,90 | 10,95 | 10,80 | 10,95 | 0,00% | - |
| 11.07.2025 | 10,95 | 11,15 | 10,85 | 10,95 | 0,46% | - |
| 10.07.2025 | 11,10 | 11,10 | 10,75 | 10,90 | -2,24% | - |
| 09.07.2025 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | - |
| 08.07.2025 | 10,90 | 11,00 | 10,75 | 10,95 | 1,39% | 3,00 |
| 07.07.2025 | 11,15 | 11,15 | 10,80 | 10,80 | -3,14% | - |
| 04.07.2025 | 11,30 | 11,30 | 10,95 | 11,15 | -2,19% | - |
| 03.07.2025 | 11,10 | 11,80 | 11,10 | 11,40 | 3,17% | - |
| 02.07.2025 | 11,10 | 11,15 | 11,05 | 11,05 | 0,45% | - |
| 01.07.2025 | 11,25 | 11,35 | 11,00 | 11,00 | -1,79% | - |
| 30.06.2025 | 11,35 | 11,40 | 11,15 | 11,20 | -1,32% | - |
| 27.06.2025 | 11,10 | 11,40 | 11,10 | 11,35 | 1,79% | - |
| 26.06.2025 | 11,00 | 11,15 | 10,80 | 11,15 | 1,36% | - |
| 25.06.2025 | 11,00 | 11,10 | 10,95 | 11,00 | 0,46% | - |
| 24.06.2025 | 10,85 | 11,05 | 10,85 | 10,95 | 0,46% | - |
| 23.06.2025 | 11,00 | 11,00 | 10,75 | 10,90 | 0,00% | - |
| 20.06.2025 | 11,00 | 11,10 | 10,85 | 10,90 | -1,80% | - |
| 19.06.2025 | 11,20 | 11,20 | 11,00 | 11,10 | 0,00% | - |
| 18.06.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 0,45% | - |
| 17.06.2025 | 11,15 | 11,20 | 11,00 | 11,05 | 0,00% | - |
| 16.06.2025 | 11,15 | 11,25 | 10,95 | 11,05 | -0,90% | 90,00 |
| 13.06.2025 | 11,30 | 11,35 | 10,95 | 11,15 | -1,76% | 270,00 |
| 12.06.2025 | 11,35 | 11,35 | 11,15 | 11,35 | 0,44% | - |
| 11.06.2025 | 11,45 | 11,55 | 11,30 | 11,30 | -1,31% | - |
| 10.06.2025 | 11,45 | 11,45 | 11,35 | 11,45 | 1,33% | - |
| 09.06.2025 | 11,15 | 11,50 | 11,15 | 11,30 | 1,35% | - |
| 06.06.2025 | 11,20 | 11,30 | 11,05 | 11,15 | 0,00% | - |
| 05.06.2025 | 11,35 | 11,35 | 11,05 | 11,15 | -0,89% | 270,00 |
| 04.06.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -1,32% | 84,00 |
| 03.06.2025 | 11,50 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 02.06.2025 | 11,65 | 11,65 | 11,30 | 11,40 | -1,72% | 3,00 |
| 30.05.2025 | 11,60 | 11,85 | 11,50 | 11,60 | 0,43% | - |
| 29.05.2025 | 11,65 | 12,45 | 11,55 | 11,55 | -1,70% | - |
| 28.05.2025 | 11,60 | 11,75 | 11,50 | 11,75 | 1,73% | - |
| 27.05.2025 | 11,40 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 26.05.2025 | 11,45 | 11,45 | 11,25 | 11,45 | 0,00% | 1,00 |
| 23.05.2025 | 11,55 | 11,55 | 11,40 | 11,45 | -0,87% | - |
| 22.05.2025 | 11,60 | 11,65 | 11,35 | 11,55 | -2,12% | - |
| 21.05.2025 | 11,70 | 11,95 | 11,45 | 11,80 | 0,85% | - |
| 20.05.2025 | 11,85 | 11,85 | 11,55 | 11,70 | -1,68% | 200,00 |
| 19.05.2025 | 11,95 | 11,95 | 11,70 | 11,90 | -0,83% | 1,00 |
| 16.05.2025 | 11,80 | 12,00 | 11,75 | 12,00 | 1,27% | - |
| 15.05.2025 | 11,95 | 11,95 | 11,70 | 11,85 | -0,84% | - |
| 14.05.2025 | 12,40 | 12,40 | 11,85 | 11,95 | -4,40% | - |
| 13.05.2025 | 12,40 | 12,65 | 12,15 | 12,50 | 0,40% | - |
| 12.05.2025 | 12,05 | 12,45 | 12,05 | 12,45 | 2,89% | - |
| 09.05.2025 | 12,10 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 08.05.2025 | 11,85 | 12,20 | 11,85 | 12,20 | 2,09% | - |
| 07.05.2025 | 12,00 | 12,00 | 11,75 | 11,95 | 0,42% | - |
| 06.05.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 05.05.2025 | 11,85 | 11,95 | 11,75 | 11,90 | 0,42% | - |
| 02.05.2025 | 12,35 | 12,35 | 11,60 | 11,85 | -3,66% | 100,00 |
| 30.04.2025 | 12,50 | 12,50 | 12,05 | 12,30 | -1,60% | - |
| 29.04.2025 | 12,45 | 12,50 | 12,30 | 12,50 | 0,40% | - |
| 28.04.2025 | 12,15 | 12,45 | 12,15 | 12,45 | -0,40% | - |
| 25.04.2025 | 12,15 | 12,50 | 12,15 | 12,50 | 2,88% | - |
| 24.04.2025 | 12,05 | 12,35 | 11,95 | 12,15 | 0,83% | - |
| 23.04.2025 | 11,60 | 12,20 | 11,60 | 12,05 | 3,88% | - |
| 22.04.2025 | 11,95 | 11,95 | 11,30 | 11,60 | -2,93% | - |
| 17.04.2025 | 11,45 | 12,05 | 11,45 | 11,95 | 4,37% | - |
| 16.04.2025 | 11,65 | 11,65 | 11,35 | 11,45 | -2,14% | - |
| 15.04.2025 | 11,95 | 12,15 | 11,55 | 11,70 | -2,50% | - |
| 14.04.2025 | 12,20 | 12,25 | 11,65 | 12,00 | -1,64% | 100,00 |
| 11.04.2025 | 12,45 | 12,45 | 11,60 | 12,20 | -1,61% | - |
| 10.04.2025 | 12,85 | 13,05 | 12,20 | 12,40 | -0,40% | 15,00 |
| 09.04.2025 | 12,35 | 12,70 | 11,25 | 12,45 | 0,81% | - |
| 08.04.2025 | 12,35 | 13,00 | 12,25 | 12,35 | 2,07% | 200,00 |
| 07.04.2025 | 11,95 | 12,40 | 11,70 | 12,10 | -4,35% | 291,00 |
| 04.04.2025 | 13,55 | 13,55 | 12,60 | 12,65 | -6,64% | - |
| 03.04.2025 | 14,40 | 14,40 | 13,45 | 13,55 | -6,55% | - |
| 02.04.2025 | 14,70 | 14,70 | 14,15 | 14,50 | -1,69% | - |
| 01.04.2025 | 14,95 | 15,45 | 14,45 | 14,75 | -1,01% | - |
| 31.03.2025 | 15,20 | 15,20 | 14,70 | 14,90 | -1,97% | - |
| 28.03.2025 | 16,25 | 16,45 | 15,00 | 15,20 | -1,62% | - |
| 27.03.2025 | 15,50 | 15,60 | 13,95 | 15,45 | 0,32% | - |
| 26.03.2025 | 15,35 | 15,85 | 15,35 | 15,40 | -0,32% | - |
| 25.03.2025 | 15,40 | 15,55 | 15,20 | 15,45 | -0,32% | - |
| 24.03.2025 | 15,50 | 15,55 | 15,30 | 15,50 | 0,00% | - |
| 21.03.2025 | 15,45 | 17,85 | 15,30 | 15,50 | 0,98% | - |
| 20.03.2025 | 15,40 | 15,55 | 15,35 | 15,35 | -0,97% | - |
| 19.03.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 1,97% | - |