11,400€
0,88%
Echtzeit-Aktienkurs SEIKO EPSON CORP.
Bid:
Ask:
Aktienkurse zur SEIKO EPSON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 11,55 | 11,75 | 11,50 | 11,65 | 0,43% | - |
| 27.05.2025 | 11,40 | 11,65 | 11,40 | 11,60 | 1,75% | - |
| 26.05.2025 | 11,30 | 11,45 | 11,30 | 11,40 | 0,00% | - |
| 23.05.2025 | 11,45 | 11,50 | 11,30 | 11,40 | -1,72% | - |
| 22.05.2025 | 11,40 | 11,70 | 11,30 | 11,60 | -1,28% | 2.000,00 |
| 21.05.2025 | 11,50 | 12,20 | 11,50 | 11,75 | 0,43% | - |
| 20.05.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 19.05.2025 | 11,85 | 11,85 | 11,70 | 11,80 | -0,84% | - |
| 16.05.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 15.05.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | - |
| 14.05.2025 | 12,05 | 12,10 | 11,90 | 11,90 | -4,03% | - |
| 13.05.2025 | 12,50 | 12,60 | 12,00 | 12,40 | -0,80% | - |
| 12.05.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 09.05.2025 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 08.05.2025 | 12,00 | 12,30 | 12,00 | 12,20 | 2,52% | - |
| 07.05.2025 | 11,85 | 12,05 | 11,80 | 11,90 | -1,24% | - |
| 06.05.2025 | 11,85 | 12,05 | 11,85 | 12,05 | 1,69% | - |
| 05.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 02.05.2025 | 11,70 | 11,80 | 11,55 | 11,80 | -4,07% | - |
| 30.04.2025 | 12,25 | 12,30 | 12,10 | 12,30 | -1,20% | - |
| 29.04.2025 | 12,40 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 28.04.2025 | 12,20 | 12,65 | 12,20 | 12,40 | 0,00% | - |
| 25.04.2025 | 12,30 | 12,40 | 12,15 | 12,40 | 1,64% | - |
| 24.04.2025 | 12,10 | 12,30 | 12,00 | 12,20 | 1,67% | - |
| 23.04.2025 | 11,90 | 12,10 | 11,90 | 12,00 | 3,45% | - |
| 22.04.2025 | 11,40 | 11,80 | 11,40 | 11,60 | -2,52% | - |
| 17.04.2025 | 11,80 | 12,20 | 11,80 | 11,90 | 4,39% | - |
| 16.04.2025 | 11,40 | 11,70 | 11,40 | 11,40 | -2,15% | - |
| 15.04.2025 | 11,65 | 12,15 | 11,55 | 11,65 | -3,72% | - |
| 14.04.2025 | 11,70 | 12,10 | 11,55 | 12,10 | -1,22% | - |
| 11.04.2025 | 11,95 | 12,35 | 11,60 | 12,25 | -2,00% | - |
| 10.04.2025 | 12,75 | 13,10 | 12,20 | 12,50 | -1,57% | - |
| 09.04.2025 | 11,75 | 13,25 | 11,30 | 12,70 | 3,25% | 50,00 |
| 08.04.2025 | 12,55 | 13,10 | 12,15 | 12,30 | 0,82% | - |
| 07.04.2025 | 12,10 | 12,55 | 11,70 | 12,20 | -3,17% | - |
| 04.04.2025 | 13,25 | 13,60 | 12,50 | 12,60 | -5,97% | - |
| 03.04.2025 | 13,70 | 13,75 | 13,30 | 13,40 | -6,94% | - |
| 02.04.2025 | 14,40 | 14,50 | 13,80 | 14,40 | -2,04% | - |
| 01.04.2025 | 14,50 | 14,95 | 14,45 | 14,70 | -1,67% | - |
| 31.03.2025 | 14,85 | 15,00 | 14,70 | 14,95 | -0,66% | - |
| 28.03.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -1,95% | - |
| 27.03.2025 | 15,45 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 26.03.2025 | 15,50 | 15,65 | 15,45 | 15,45 | 1,31% | - |
| 25.03.2025 | 15,45 | 15,45 | 15,10 | 15,25 | -1,29% | - |
| 24.03.2025 | 15,20 | 15,45 | 15,20 | 15,45 | 0,00% | - |
| 21.03.2025 | 15,50 | 15,55 | 15,45 | 15,45 | 0,32% | - |
| 20.03.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,33% | - |
| 19.03.2025 | 15,35 | 15,50 | 15,25 | 15,35 | 1,32% | - |
| 18.03.2025 | 15,25 | 15,25 | 15,15 | 15,15 | -0,66% | - |
| 17.03.2025 | 15,05 | 15,25 | 15,00 | 15,25 | -0,65% | - |
| 14.03.2025 | 15,35 | 15,55 | 15,25 | 15,35 | 0,00% | - |
| 13.03.2025 | 15,20 | 15,40 | 15,20 | 15,35 | -0,65% | - |
| 12.03.2025 | 15,20 | 15,55 | 15,20 | 15,45 | 0,00% | 6,00 |
| 11.03.2025 | 15,80 | 15,85 | 15,35 | 15,45 | 0,00% | - |
| 10.03.2025 | 15,65 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 07.03.2025 | 15,35 | 15,55 | 15,25 | 15,55 | -0,64% | - |
| 06.03.2025 | 15,85 | 15,85 | 15,65 | 15,65 | -1,88% | - |
| 05.03.2025 | 16,00 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 04.03.2025 | 16,00 | 16,15 | 15,75 | 15,85 | -0,63% | - |
| 03.03.2025 | 16,20 | 16,25 | 15,95 | 15,95 | -1,85% | - |
| 28.02.2025 | 16,10 | 16,25 | 16,10 | 16,25 | 0,00% | 10,00 |
| 27.02.2025 | 16,10 | 16,30 | 16,10 | 16,25 | 1,25% | - |
| 26.02.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 0,00% | - |
| 25.02.2025 | 16,00 | 16,05 | 15,90 | 16,05 | 3,22% | - |
| 24.02.2025 | 15,70 | 15,70 | 15,55 | 15,55 | -0,96% | - |
| 21.02.2025 | 15,40 | 15,75 | 15,40 | 15,70 | 0,96% | - |
| 20.02.2025 | 15,50 | 15,65 | 15,50 | 15,55 | -0,64% | - |
| 19.02.2025 | 15,55 | 16,05 | 15,55 | 15,65 | 2,62% | - |
| 18.02.2025 | 15,20 | 15,25 | 15,15 | 15,25 | -0,65% | - |
| 17.02.2025 | 15,35 | 15,40 | 15,35 | 15,35 | -3,76% | 425,00 |
| 14.02.2025 | 15,65 | 15,95 | 15,55 | 15,95 | 0,00% | - |
| 13.02.2025 | 15,85 | 16,00 | 15,85 | 15,95 | 2,57% | - |
| 12.02.2025 | 15,65 | 15,65 | 15,50 | 15,55 | -2,20% | - |
| 11.02.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 10.02.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,00% | - |
| 07.02.2025 | 15,70 | 15,95 | 15,70 | 15,95 | -0,31% | - |
| 06.02.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 2,24% | - |
| 05.02.2025 | 15,75 | 15,80 | 15,65 | 15,65 | 0,00% | - |
| 04.02.2025 | 15,70 | 15,75 | 15,65 | 15,65 | -1,88% | - |
| 03.02.2025 | 15,90 | 16,05 | 15,80 | 15,95 | -8,86% | - |
| 31.01.2025 | 17,55 | 17,85 | 17,45 | 17,50 | -0,28% | 3.000,00 |
| 30.01.2025 | 17,55 | 17,60 | 17,45 | 17,55 | 2,63% | - |
| 29.01.2025 | 17,05 | 17,15 | 17,05 | 17,10 | 2,09% | - |
| 28.01.2025 | 16,65 | 16,75 | 16,65 | 16,75 | 0,30% | - |
| 27.01.2025 | 16,65 | 16,75 | 16,60 | 16,70 | 2,14% | - |
| 24.01.2025 | 16,45 | 16,50 | 16,35 | 16,35 | -0,30% | - |
| 23.01.2025 | 16,35 | 16,45 | 16,35 | 16,40 | -0,30% | - |
| 22.01.2025 | 16,45 | 16,50 | 16,35 | 16,45 | -0,90% | - |
| 21.01.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 0,91% | - |
| 20.01.2025 | 16,60 | 16,65 | 16,45 | 16,45 | -0,90% | - |
| 17.01.2025 | 16,65 | 16,65 | 16,55 | 16,60 | 0,00% | - |
| 16.01.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,91% | - |
| 15.01.2025 | 16,40 | 16,50 | 16,40 | 16,45 | -1,20% | - |
| 14.01.2025 | 16,65 | 16,70 | 16,55 | 16,65 | -1,77% | 350,00 |
| 13.01.2025 | 16,85 | 16,95 | 16,75 | 16,95 | 1,50% | - |
| 10.01.2025 | 16,40 | 16,75 | 16,35 | 16,70 | 1,52% | - |
| 09.01.2025 | 16,45 | 16,55 | 16,45 | 16,45 | -1,79% | - |
| 08.01.2025 | 16,75 | 16,80 | 16,75 | 16,75 | -1,18% | - |
| 07.01.2025 | 16,85 | 16,95 | 16,85 | 16,95 | 1,80% | - |
| 06.01.2025 | 16,85 | 16,85 | 16,65 | 16,65 | -5,67% | - |