15,495€
12,51%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,01 | 15,47 | 15,00 | 15,47 | 12,33% | - |
| 22.05.2026 | 13,69 | 13,84 | 13,69 | 13,77 | 4,00% | - |
| 21.05.2026 | 13,40 | 13,40 | 13,09 | 13,24 | -0,21% | 3,00 |
| 20.05.2026 | 13,24 | 13,46 | 13,22 | 13,27 | -3,30% | - |
| 19.05.2026 | 13,64 | 13,73 | 13,53 | 13,72 | 1,03% | - |
| 18.05.2026 | 13,51 | 13,69 | 13,50 | 13,58 | 0,72% | - |
| 15.05.2026 | 13,54 | 13,56 | 13,37 | 13,49 | 0,02% | - |
| 14.05.2026 | 13,30 | 13,56 | 13,30 | 13,48 | 1,72% | - |
| 13.05.2026 | 13,36 | 13,57 | 13,25 | 13,26 | -0,73% | - |
| 12.05.2026 | 13,51 | 13,55 | 13,17 | 13,35 | 1,85% | - |
| 11.05.2026 | 13,20 | 13,30 | 12,97 | 13,11 | -0,59% | - |
| 08.05.2026 | 13,24 | 13,30 | 13,08 | 13,19 | 2,47% | 100,00 |
| 07.05.2026 | 13,07 | 13,18 | 12,87 | 12,87 | 10,02% | 3.580,00 |
| 06.05.2026 | 11,67 | 11,74 | 11,58 | 11,70 | 1,63% | - |
| 05.05.2026 | 11,56 | 11,61 | 11,50 | 11,51 | 1,01% | - |
| 04.05.2026 | 11,38 | 11,41 | 11,38 | 11,40 | -0,18% | - |
| 30.04.2026 | 11,14 | 11,64 | 11,14 | 11,42 | 1,74% | 446,00 |
| 29.04.2026 | 11,22 | 11,22 | 11,18 | 11,22 | -0,24% | - |
| 28.04.2026 | 11,33 | 11,78 | 11,14 | 11,25 | 2,18% | - |
| 27.04.2026 | 11,06 | 11,06 | 10,95 | 11,01 | 1,64% | - |
| 24.04.2026 | 10,92 | 10,95 | 10,78 | 10,83 | -2,98% | - |
| 23.04.2026 | 11,15 | 11,20 | 11,11 | 11,16 | -0,25% | - |
| 22.04.2026 | 11,26 | 11,26 | 11,13 | 11,19 | -0,71% | - |
| 21.04.2026 | 11,48 | 11,48 | 11,27 | 11,27 | -1,70% | - |
| 20.04.2026 | 11,63 | 11,63 | 11,28 | 11,47 | -0,93% | - |
| 17.04.2026 | 11,57 | 11,68 | 11,36 | 11,57 | 2,10% | 300,00 |
| 16.04.2026 | 11,44 | 11,45 | 10,12 | 11,34 | 0,55% | - |
| 15.04.2026 | 11,10 | 11,37 | 11,10 | 11,27 | 2,24% | - |
| 14.04.2026 | 11,20 | 11,20 | 10,98 | 11,03 | -0,43% | - |
| 13.04.2026 | 11,04 | 11,16 | 11,04 | 11,07 | -0,18% | - |
| 10.04.2026 | 11,28 | 11,28 | 11,07 | 11,09 | -1,86% | - |
| 09.04.2026 | 11,32 | 11,37 | 11,20 | 11,30 | -1,91% | - |
| 08.04.2026 | 11,46 | 11,54 | 11,41 | 11,52 | 4,87% | - |
| 07.04.2026 | 11,02 | 11,14 | 10,88 | 10,99 | 3,17% | - |
| 02.04.2026 | 10,80 | 10,80 | 10,65 | 10,65 | -1,39% | - |
| 01.04.2026 | 10,75 | 10,80 | 10,70 | 10,80 | 2,37% | - |
| 31.03.2026 | 10,55 | 10,60 | 10,50 | 10,55 | 0,96% | - |
| 30.03.2026 | 10,45 | 10,50 | 10,45 | 10,45 | -3,24% | - |
| 27.03.2026 | 10,60 | 10,85 | 10,55 | 10,80 | 0,47% | - |
| 26.03.2026 | 10,75 | 10,80 | 10,55 | 10,75 | -0,46% | - |
| 25.03.2026 | 10,75 | 10,80 | 10,45 | 10,80 | 0,47% | - |
| 24.03.2026 | 10,60 | 10,80 | 10,60 | 10,75 | 2,87% | - |
| 23.03.2026 | 10,65 | 10,95 | 10,20 | 10,45 | -1,88% | - |
| 20.03.2026 | 10,70 | 10,70 | 10,60 | 10,65 | 0,47% | - |
| 19.03.2026 | 10,90 | 10,90 | 10,25 | 10,60 | -3,64% | - |
| 18.03.2026 | 10,95 | 11,05 | 10,65 | 11,00 | 1,85% | 1,00 |
| 17.03.2026 | 10,85 | 10,90 | 10,65 | 10,80 | -0,46% | - |
| 16.03.2026 | 10,80 | 10,90 | 10,65 | 10,85 | -1,36% | - |
| 13.03.2026 | 10,80 | 11,05 | 10,75 | 11,00 | 0,92% | - |
| 12.03.2026 | 10,90 | 11,75 | 10,75 | 10,90 | -0,91% | - |
| 11.03.2026 | 11,00 | 11,00 | 10,75 | 11,00 | 0,46% | - |
| 10.03.2026 | 11,00 | 11,05 | 10,35 | 10,95 | 1,86% | - |
| 09.03.2026 | 10,75 | 10,85 | 10,65 | 10,75 | -2,27% | - |
| 06.03.2026 | 10,95 | 11,15 | 10,85 | 11,00 | 1,38% | - |
| 05.03.2026 | 10,95 | 11,10 | 10,75 | 10,85 | 0,93% | - |
| 04.03.2026 | 10,75 | 10,80 | 10,65 | 10,75 | -0,46% | - |
| 03.03.2026 | 11,50 | 11,55 | 10,60 | 10,80 | -6,09% | - |
| 02.03.2026 | 11,50 | 11,70 | 11,35 | 11,50 | -0,43% | - |
| 27.02.2026 | 11,45 | 11,60 | 11,15 | 11,55 | 0,87% | - |
| 26.02.2026 | 11,50 | 11,65 | 11,35 | 11,45 | -2,14% | - |
| 25.02.2026 | 11,40 | 11,75 | 11,15 | 11,70 | 3,54% | - |
| 24.02.2026 | 11,40 | 11,65 | 11,20 | 11,30 | -1,31% | - |
| 23.02.2026 | 11,40 | 11,50 | 11,35 | 11,45 | 1,33% | - |
| 20.02.2026 | 11,45 | 11,50 | 11,25 | 11,30 | -0,88% | - |
| 19.02.2026 | 11,45 | 11,50 | 11,15 | 11,40 | -0,44% | - |
| 18.02.2026 | 11,55 | 11,55 | 11,05 | 11,45 | -0,43% | - |
| 17.02.2026 | 11,40 | 11,50 | 11,15 | 11,50 | 0,88% | - |
| 16.02.2026 | 11,45 | 11,55 | 11,35 | 11,40 | -1,72% | 400,00 |
| 13.02.2026 | 11,45 | 12,25 | 11,45 | 11,60 | -1,69% | - |
| 12.02.2026 | 11,85 | 11,85 | 11,45 | 11,80 | -1,26% | - |
| 11.02.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,42% | - |
| 10.02.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | - |
| 09.02.2026 | 11,35 | 11,85 | 11,35 | 11,40 | 0,00% | - |
| 06.02.2026 | 11,30 | 11,40 | 10,75 | 11,40 | 0,88% | - |
| 05.02.2026 | 11,25 | 11,35 | 10,75 | 11,30 | 0,00% | - |
| 04.02.2026 | 11,05 | 11,40 | 11,05 | 11,30 | 2,73% | - |
| 03.02.2026 | 11,00 | 11,05 | 10,75 | 11,00 | 1,38% | - |
| 02.02.2026 | 10,80 | 10,90 | 10,55 | 10,85 | 0,46% | - |
| 30.01.2026 | 10,55 | 11,15 | 10,55 | 10,80 | 2,37% | - |
| 29.01.2026 | 10,55 | 10,55 | 10,25 | 10,55 | -0,94% | 100,00 |
| 28.01.2026 | 10,85 | 10,85 | 10,45 | 10,65 | -1,84% | - |
| 27.01.2026 | 10,85 | 11,15 | 10,80 | 10,85 | -0,91% | - |
| 26.01.2026 | 11,05 | 11,05 | 10,85 | 10,95 | -0,90% | - |
| 23.01.2026 | 11,00 | 11,25 | 10,95 | 11,05 | 0,45% | 20,00 |
| 22.01.2026 | 10,95 | 11,00 | 10,60 | 11,00 | 1,38% | - |
| 21.01.2026 | 10,95 | 10,95 | 10,65 | 10,85 | -2,25% | - |
| 20.01.2026 | 11,15 | 11,35 | 11,05 | 11,10 | 0,00% | - |
| 19.01.2026 | 11,20 | 11,45 | 11,05 | 11,10 | -0,45% | - |
| 16.01.2026 | 11,20 | 11,45 | 11,15 | 11,15 | -1,33% | - |
| 15.01.2026 | 11,10 | 11,35 | 11,05 | 11,30 | 2,26% | - |
| 14.01.2026 | 11,10 | 11,15 | 10,75 | 11,05 | -0,45% | - |
| 13.01.2026 | 11,15 | 11,15 | 10,85 | 11,10 | 0,45% | - |
| 12.01.2026 | 11,10 | 11,15 | 11,05 | 11,05 | 1,38% | - |
| 09.01.2026 | 10,90 | 11,05 | 10,85 | 10,90 | 0,00% | - |
| 08.01.2026 | 11,00 | 11,00 | 10,75 | 10,90 | -0,46% | - |
| 07.01.2026 | 10,85 | 11,15 | 10,85 | 10,95 | 0,46% | - |
| 06.01.2026 | 10,95 | 10,95 | 10,45 | 10,90 | 0,00% | - |
| 05.01.2026 | 10,90 | 10,95 | 10,75 | 10,90 | 1,40% | - |
| 02.01.2026 | 10,85 | 10,85 | 10,75 | 10,75 | -0,46% | - |
| 30.12.2025 | 10,90 | 10,90 | 10,45 | 10,80 | -2,70% | - |