79,900€
1,89%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 76,86 | 80,26 | 76,67 | 79,28 | 1,10% | - |
| 14.05.2026 | 77,43 | 79,84 | 76,88 | 78,42 | 1,34% | 1,00 |
| 13.05.2026 | 81,04 | 82,10 | 76,29 | 77,38 | -4,73% | - |
| 12.05.2026 | 82,73 | 84,21 | 80,98 | 81,22 | -1,13% | 65,00 |
| 11.05.2026 | 84,48 | 85,74 | 80,98 | 82,15 | -3,74% | 10,00 |
| 08.05.2026 | 87,31 | 88,35 | 84,23 | 85,34 | -4,13% | 11,00 |
| 07.05.2026 | 91,28 | 92,87 | 84,08 | 89,02 | -2,45% | 10,00 |
| 06.05.2026 | 93,13 | 95,79 | 90,78 | 91,26 | -2,40% | 21,00 |
| 05.05.2026 | 94,34 | 95,53 | 91,88 | 93,50 | 0,04% | - |
| 04.05.2026 | 96,99 | 96,99 | 92,50 | 93,46 | -3,48% | 41,00 |
| 30.04.2026 | 96,60 | 97,15 | 94,30 | 96,83 | -0,08% | - |
| 29.04.2026 | 98,01 | 98,36 | 95,07 | 96,91 | -0,39% | 3,00 |
| 28.04.2026 | 99,62 | 102,00 | 97,23 | 97,29 | -2,74% | 1,00 |
| 27.04.2026 | 102,03 | 103,15 | 99,74 | 100,04 | -1,35% | 340,00 |
| 24.04.2026 | 104,45 | 104,45 | 100,30 | 101,40 | -1,53% | 20,00 |
| 23.04.2026 | 110,28 | 111,13 | 101,00 | 102,98 | -7,83% | 1,00 |
| 22.04.2026 | 112,90 | 114,15 | 111,18 | 111,73 | -1,37% | 1,00 |
| 21.04.2026 | 111,50 | 114,60 | 111,50 | 113,28 | 2,12% | - |
| 20.04.2026 | 111,65 | 113,15 | 110,43 | 110,93 | -0,49% | - |
| 17.04.2026 | 107,70 | 113,05 | 107,70 | 111,48 | 3,05% | - |
| 16.04.2026 | 109,58 | 110,38 | 107,93 | 108,18 | -1,88% | - |
| 15.04.2026 | 107,98 | 112,05 | 107,93 | 110,25 | 2,04% | - |
| 14.04.2026 | 105,83 | 109,13 | 105,83 | 108,05 | 1,86% | 18,00 |
| 13.04.2026 | 104,45 | 107,15 | 103,23 | 106,08 | 0,45% | - |
| 10.04.2026 | 106,08 | 106,75 | 104,50 | 105,60 | 0,19% | 21,00 |
| 09.04.2026 | 111,45 | 111,50 | 105,23 | 105,40 | -6,31% | - |
| 08.04.2026 | 116,28 | 118,55 | 111,63 | 112,50 | -3,16% | - |
| 07.04.2026 | 119,20 | 121,33 | 114,00 | 116,18 | -0,75% | - |
| 02.04.2026 | 116,53 | 117,58 | 115,68 | 117,05 | 0,45% | - |
| 01.04.2026 | 117,13 | 118,23 | 112,70 | 116,53 | -0,81% | 7,00 |
| 31.03.2026 | 118,73 | 120,83 | 117,03 | 117,48 | -1,22% | 20,00 |
| 30.03.2026 | 117,43 | 120,90 | 117,43 | 118,93 | 2,41% | - |
| 27.03.2026 | 119,08 | 119,08 | 114,85 | 116,13 | -2,17% | - |
| 26.03.2026 | 114,50 | 120,63 | 114,05 | 118,70 | 0,70% | - |
| 25.03.2026 | 116,10 | 117,90 | 114,58 | 117,88 | 1,59% | - |
| 24.03.2026 | 116,40 | 117,78 | 113,50 | 116,03 | -1,96% | - |
| 23.03.2026 | 118,78 | 122,73 | 116,80 | 118,35 | -0,36% | 10,00 |
| 20.03.2026 | 117,70 | 118,90 | 115,78 | 118,78 | 1,34% | - |
| 19.03.2026 | 117,00 | 121,80 | 115,25 | 117,20 | -0,80% | - |
| 18.03.2026 | 119,03 | 119,80 | 117,33 | 118,15 | -0,88% | - |
| 17.03.2026 | 119,08 | 123,35 | 118,38 | 119,20 | -0,04% | - |
| 16.03.2026 | 120,00 | 123,20 | 118,63 | 119,25 | -0,71% | - |
| 13.03.2026 | 118,13 | 122,60 | 117,88 | 120,10 | 0,31% | - |
| 12.03.2026 | 122,83 | 123,38 | 119,25 | 119,73 | -2,36% | - |
| 11.03.2026 | 122,45 | 125,83 | 119,00 | 122,63 | 1,53% | - |
| 10.03.2026 | 125,20 | 126,65 | 119,40 | 120,78 | -4,34% | 60,00 |
| 09.03.2026 | 125,55 | 126,38 | 121,48 | 126,25 | -0,08% | - |
| 06.03.2026 | 124,53 | 127,55 | 122,60 | 126,35 | 0,20% | - |
| 05.03.2026 | 121,50 | 127,85 | 120,78 | 126,10 | 2,62% | - |
| 04.03.2026 | 120,63 | 124,43 | 119,80 | 122,88 | 1,21% | - |
| 03.03.2026 | 119,08 | 121,40 | 117,60 | 121,40 | 1,55% | - |
| 02.03.2026 | 118,50 | 121,90 | 117,63 | 119,55 | 1,68% | - |
| 27.02.2026 | 117,38 | 118,08 | 113,73 | 117,58 | 0,58% | - |
| 26.02.2026 | 111,13 | 118,40 | 110,33 | 116,90 | 5,03% | 25,00 |
| 25.02.2026 | 110,45 | 111,83 | 106,85 | 111,30 | 0,77% | - |
| 24.02.2026 | 110,95 | 112,80 | 109,23 | 110,45 | -0,96% | - |
| 23.02.2026 | 117,78 | 117,78 | 109,50 | 111,53 | -5,53% | 17,00 |
| 20.02.2026 | 119,00 | 123,23 | 115,20 | 118,05 | -0,59% | 7,00 |
| 19.02.2026 | 144,50 | 145,63 | 110,00 | 118,75 | -17,22% | 114,00 |
| 18.02.2026 | 136,85 | 144,18 | 136,18 | 143,45 | 5,48% | - |
| 17.02.2026 | 140,05 | 143,33 | 135,05 | 136,00 | -3,25% | - |
| 16.02.2026 | 140,30 | 140,98 | 140,23 | 140,58 | 0,02% | 19,00 |
| 13.02.2026 | 137,30 | 141,20 | 133,90 | 140,55 | 2,48% | 139,00 |
| 12.02.2026 | 150,65 | 150,85 | 135,30 | 137,15 | -10,02% | - |
| 11.02.2026 | 161,20 | 164,58 | 152,25 | 152,43 | -5,08% | - |
| 10.02.2026 | 160,05 | 163,00 | 159,30 | 160,58 | 0,83% | 10,00 |
| 09.02.2026 | 157,95 | 159,27 | 151,88 | 159,25 | 1,34% | - |
| 06.02.2026 | 150,33 | 157,95 | 148,43 | 157,15 | 5,01% | 1,00 |
| 05.02.2026 | 155,83 | 157,05 | 147,43 | 149,65 | -3,96% | - |
| 04.02.2026 | 155,20 | 157,27 | 147,13 | 155,83 | 0,79% | 10,00 |
| 03.02.2026 | 178,48 | 179,98 | 151,52 | 154,60 | -13,10% | 40,00 |
| 02.02.2026 | 175,75 | 181,73 | 172,83 | 177,90 | 0,95% | - |
| 30.01.2026 | 174,50 | 176,50 | 173,43 | 176,23 | 2,41% | - |
| 29.01.2026 | 183,08 | 183,73 | 169,65 | 172,08 | -6,10% | 14,00 |
| 28.01.2026 | 181,75 | 185,63 | 181,33 | 183,25 | 1,08% | 37,00 |
| 27.01.2026 | 185,52 | 186,23 | 177,90 | 181,30 | -2,72% | - |
| 26.01.2026 | 184,20 | 186,65 | 182,88 | 186,38 | 1,06% | - |
| 23.01.2026 | 186,35 | 188,05 | 184,30 | 184,43 | -0,69% | 2,00 |
| 22.01.2026 | 182,25 | 187,43 | 181,00 | 185,70 | 1,24% | - |
| 21.01.2026 | 176,23 | 185,08 | 174,00 | 183,43 | 4,63% | - |
| 20.01.2026 | 179,65 | 180,65 | 174,80 | 175,30 | -2,41% | - |
| 19.01.2026 | 183,23 | 183,23 | 178,00 | 179,63 | -2,70% | - |
| 16.01.2026 | 185,40 | 188,08 | 183,55 | 184,60 | -0,35% | - |
| 15.01.2026 | 190,15 | 191,52 | 184,70 | 185,25 | -2,56% | - |
| 14.01.2026 | 182,08 | 190,13 | 180,50 | 190,13 | 3,20% | - |
| 13.01.2026 | 181,60 | 184,27 | 179,80 | 184,23 | 2,01% | - |
| 12.01.2026 | 182,18 | 182,75 | 179,15 | 180,60 | -0,89% | - |
| 09.01.2026 | 188,50 | 189,40 | 182,10 | 182,23 | -3,42% | - |
| 08.01.2026 | 186,77 | 188,85 | 184,55 | 188,68 | 0,99% | - |
| 07.01.2026 | 186,85 | 188,93 | 182,55 | 186,83 | 0,92% | 5,00 |
| 06.01.2026 | 176,27 | 185,30 | 175,77 | 185,13 | 5,39% | - |
| 05.01.2026 | 170,73 | 179,48 | 170,73 | 175,65 | 1,86% | - |
| 02.01.2026 | 179,75 | 179,75 | 170,23 | 172,45 | -4,02% | 8,00 |
| 30.12.2025 | 179,75 | 179,75 | 179,58 | 179,68 | -0,08% | - |
| 29.12.2025 | 179,93 | 181,02 | 178,18 | 179,83 | 2,16% | - |
| 23.12.2025 | 179,93 | 179,93 | 175,43 | 176,02 | -1,66% | - |
| 22.12.2025 | 178,70 | 179,33 | 176,98 | 179,00 | 0,51% | - |
| 19.12.2025 | 176,60 | 180,08 | 173,63 | 178,10 | 0,96% | - |
| 18.12.2025 | 173,90 | 176,95 | 171,70 | 176,40 | 0,99% | - |
| 17.12.2025 | 175,50 | 179,40 | 173,48 | 174,68 | -0,14% | - |