129,850€
1,03%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 128,52 | 129,33 | 124,80 | 129,08 | 0,43% | 21,00 |
| 30.09.2025 | 131,77 | 133,00 | 127,65 | 128,52 | -2,69% | - |
| 29.09.2025 | 129,93 | 132,65 | 128,63 | 132,08 | 1,69% | 15,00 |
| 26.09.2025 | 128,58 | 131,00 | 127,60 | 129,88 | 0,91% | 1,00 |
| 25.09.2025 | 133,18 | 134,18 | 128,08 | 128,70 | -3,01% | 4,00 |
| 24.09.2025 | 130,77 | 134,10 | 130,35 | 132,70 | 2,02% | - |
| 23.09.2025 | 132,38 | 134,50 | 129,55 | 130,08 | -2,14% | 30,00 |
| 22.09.2025 | 133,25 | 134,93 | 131,43 | 132,93 | 0,47% | - |
| 19.09.2025 | 132,45 | 134,20 | 130,77 | 132,30 | 0,49% | 1,00 |
| 18.09.2025 | 130,43 | 132,73 | 130,10 | 131,65 | 1,33% | - |
| 17.09.2025 | 130,33 | 133,27 | 129,45 | 129,93 | -0,15% | - |
| 16.09.2025 | 131,25 | 131,43 | 128,98 | 130,13 | -0,52% | 153,00 |
| 15.09.2025 | 133,05 | 134,40 | 129,88 | 130,80 | -3,58% | 2,00 |
| 12.09.2025 | 134,48 | 136,60 | 134,48 | 135,65 | 3,21% | 101,00 |
| 11.09.2025 | 130,93 | 132,50 | 130,52 | 131,43 | 1,14% | - |
| 10.09.2025 | 140,95 | 141,30 | 129,95 | 129,95 | -7,89% | 35,00 |
| 09.09.2025 | 139,73 | 141,18 | 137,77 | 141,08 | 1,90% | - |
| 08.09.2025 | 144,70 | 145,05 | 137,63 | 138,45 | -4,20% | - |
| 05.09.2025 | 144,27 | 147,52 | 142,48 | 144,52 | 0,17% | - |
| 04.09.2025 | 149,35 | 149,88 | 143,88 | 144,27 | -3,43% | - |
| 03.09.2025 | 149,77 | 150,63 | 145,77 | 149,40 | -0,52% | - |
| 02.09.2025 | 150,75 | 151,68 | 147,25 | 150,18 | -0,40% | - |
| 01.09.2025 | 150,95 | 150,95 | 150,18 | 150,77 | -0,15% | - |
| 29.08.2025 | 149,10 | 151,13 | 148,58 | 151,00 | 1,26% | - |
| 28.08.2025 | 149,25 | 150,27 | 146,95 | 149,13 | -0,08% | - |
| 27.08.2025 | 146,68 | 149,90 | 146,58 | 149,25 | 1,76% | 10,00 |
| 26.08.2025 | 148,30 | 149,33 | 145,33 | 146,68 | -1,21% | - |
| 25.08.2025 | 150,15 | 152,48 | 146,70 | 148,48 | -0,42% | 5,00 |
| 22.08.2025 | 143,38 | 151,43 | 143,25 | 149,10 | 4,08% | 1,00 |
| 21.08.2025 | 143,58 | 144,63 | 140,33 | 143,25 | 0,23% | 25,00 |
| 20.08.2025 | 143,85 | 145,48 | 142,48 | 142,93 | -0,69% | 162,00 |
| 19.08.2025 | 141,48 | 146,43 | 140,80 | 143,93 | 1,95% | 86,00 |
| 18.08.2025 | 134,95 | 142,70 | 134,45 | 141,18 | 4,61% | 15,00 |
| 15.08.2025 | 136,77 | 139,23 | 133,45 | 134,95 | -1,46% | - |
| 14.08.2025 | 137,40 | 138,30 | 134,65 | 136,95 | -0,33% | - |
| 13.08.2025 | 130,88 | 137,48 | 130,70 | 137,40 | 4,93% | 4,00 |
| 12.08.2025 | 131,23 | 132,93 | 129,20 | 130,95 | -0,04% | - |
| 11.08.2025 | 137,20 | 141,63 | 130,85 | 131,00 | -3,46% | 7,00 |
| 08.08.2025 | 135,25 | 137,88 | 133,95 | 135,70 | 0,31% | - |
| 07.08.2025 | 129,77 | 143,55 | 129,68 | 135,27 | 4,12% | - |
| 06.08.2025 | 129,68 | 130,10 | 126,13 | 129,93 | 0,93% | - |
| 05.08.2025 | 132,52 | 133,18 | 127,25 | 128,73 | -2,79% | - |
| 04.08.2025 | 130,38 | 133,18 | 130,38 | 132,43 | 1,46% | - |
| 01.08.2025 | 137,98 | 140,80 | 130,40 | 130,52 | -5,42% | 100,00 |
| 31.07.2025 | 143,38 | 144,02 | 137,83 | 138,00 | -3,83% | - |
| 30.07.2025 | 145,95 | 147,90 | 142,85 | 143,50 | -1,53% | - |
| 29.07.2025 | 147,43 | 149,00 | 144,45 | 145,73 | -0,34% | - |
| 28.07.2025 | 145,90 | 147,90 | 145,58 | 146,23 | 0,52% | - |
| 25.07.2025 | 143,85 | 145,55 | 142,98 | 145,48 | 1,09% | - |
| 24.07.2025 | 145,00 | 145,73 | 142,98 | 143,90 | -0,88% | - |
| 23.07.2025 | 143,35 | 146,18 | 143,27 | 145,18 | 1,15% | - |
| 22.07.2025 | 141,70 | 144,33 | 140,63 | 143,52 | 1,25% | - |
| 21.07.2025 | 141,77 | 142,80 | 140,77 | 141,75 | -0,05% | - |
| 18.07.2025 | 141,08 | 142,55 | 140,23 | 141,83 | 0,12% | - |
| 17.07.2025 | 143,33 | 145,63 | 141,00 | 141,65 | -1,31% | 2,00 |
| 16.07.2025 | 139,98 | 143,63 | 138,75 | 143,52 | 2,12% | - |
| 15.07.2025 | 144,45 | 145,75 | 140,50 | 140,55 | -2,41% | - |
| 14.07.2025 | 145,95 | 146,48 | 142,77 | 144,02 | -1,06% | 11,00 |
| 11.07.2025 | 151,93 | 151,93 | 145,58 | 145,58 | -4,16% | - |
| 10.07.2025 | 155,08 | 155,23 | 148,98 | 151,90 | -2,14% | - |
| 09.07.2025 | 156,38 | 157,33 | 153,08 | 155,23 | -0,77% | - |
| 08.07.2025 | 153,73 | 158,75 | 152,20 | 156,43 | 1,84% | - |
| 07.07.2025 | 154,85 | 157,20 | 153,40 | 153,60 | -0,81% | - |
| 04.07.2025 | 155,52 | 155,52 | 154,10 | 154,85 | -0,34% | - |
| 03.07.2025 | 152,18 | 157,65 | 152,10 | 155,38 | 2,15% | - |
| 02.07.2025 | 151,85 | 153,15 | 150,65 | 152,10 | 0,23% | - |
| 01.07.2025 | 149,80 | 155,50 | 149,05 | 151,75 | 0,93% | - |
| 30.06.2025 | 148,95 | 151,98 | 148,95 | 150,35 | 0,62% | - |
| 27.06.2025 | 148,75 | 150,30 | 147,77 | 149,43 | 0,37% | - |
| 26.06.2025 | 148,15 | 150,68 | 147,50 | 148,88 | 0,08% | - |
| 25.06.2025 | 149,00 | 149,90 | 147,88 | 148,75 | 0,08% | - |
| 24.06.2025 | 145,70 | 149,10 | 145,50 | 148,63 | 2,45% | 12,00 |
| 23.06.2025 | 141,52 | 145,30 | 140,95 | 145,08 | 2,51% | - |
| 20.06.2025 | 142,73 | 145,02 | 138,02 | 141,52 | -0,49% | - |
| 19.06.2025 | 143,77 | 143,77 | 142,23 | 142,23 | -0,96% | 11,00 |
| 18.06.2025 | 146,65 | 147,95 | 143,23 | 143,60 | -2,30% | - |
| 17.06.2025 | 148,68 | 150,30 | 146,98 | 146,98 | -1,46% | - |
| 16.06.2025 | 147,60 | 150,35 | 147,60 | 149,15 | 1,02% | - |
| 13.06.2025 | 152,45 | 152,55 | 147,48 | 147,65 | -2,67% | - |
| 12.06.2025 | 153,73 | 153,73 | 148,60 | 151,70 | -1,37% | - |
| 11.06.2025 | 158,35 | 158,83 | 153,35 | 153,80 | -2,66% | - |
| 10.06.2025 | 155,38 | 159,27 | 154,02 | 158,00 | 2,12% | - |
| 09.06.2025 | 155,90 | 157,43 | 154,45 | 154,73 | -1,20% | - |
| 06.06.2025 | 153,15 | 156,70 | 152,55 | 156,60 | 2,69% | - |
| 05.06.2025 | 153,85 | 154,35 | 151,83 | 152,50 | -0,86% | - |
| 04.06.2025 | 153,18 | 155,65 | 152,55 | 153,83 | 0,39% | - |
| 03.06.2025 | 148,83 | 153,85 | 148,08 | 153,23 | 2,82% | - |
| 02.06.2025 | 153,83 | 154,55 | 148,58 | 149,02 | -2,95% | - |
| 30.05.2025 | 152,18 | 154,63 | 150,88 | 153,55 | 0,49% | - |
| 29.05.2025 | 154,08 | 157,40 | 151,73 | 152,80 | -1,21% | 4,00 |
| 28.05.2025 | 156,05 | 157,90 | 154,52 | 154,68 | -0,87% | - |
| 27.05.2025 | 155,93 | 157,38 | 153,77 | 156,02 | -0,18% | - |
| 26.05.2025 | 155,65 | 156,77 | 154,25 | 156,30 | 0,97% | - |
| 23.05.2025 | 159,93 | 159,93 | 152,15 | 154,80 | -3,27% | 20,00 |
| 22.05.2025 | 161,98 | 163,58 | 160,02 | 160,02 | -1,39% | - |
| 21.05.2025 | 164,05 | 165,40 | 161,02 | 162,27 | -1,58% | - |
| 20.05.2025 | 163,30 | 164,93 | 160,48 | 164,88 | 0,90% | - |
| 19.05.2025 | 162,83 | 165,05 | 158,00 | 163,40 | -0,74% | 850,00 |
| 16.05.2025 | 161,50 | 165,25 | 155,50 | 164,63 | -0,33% | - |
| 15.05.2025 | 165,02 | 165,55 | 162,93 | 165,18 | -0,11% | - |