11,250€
-0,44%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,20 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 03.09.2025 | 11,30 | 11,30 | 11,25 | 11,30 | 0,44% | - |
| 02.09.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 1,35% | 900,00 |
| 01.09.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 1,37% | - |
| 29.08.2025 | 11,15 | 11,20 | 10,85 | 10,95 | -1,79% | - |
| 28.08.2025 | 11,05 | 11,15 | 11,00 | 11,15 | 0,00% | - |
| 27.08.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 26.08.2025 | 11,05 | 11,15 | 11,00 | 11,15 | 0,00% | - |
| 25.08.2025 | 11,00 | 11,15 | 11,00 | 11,15 | -0,45% | - |
| 22.08.2025 | 11,05 | 11,20 | 11,05 | 11,20 | 0,45% | - |
| 21.08.2025 | 11,15 | 11,15 | 11,05 | 11,15 | 1,36% | - |
| 20.08.2025 | 11,05 | 11,10 | 10,90 | 11,00 | -0,45% | - |
| 19.08.2025 | 11,10 | 11,10 | 11,00 | 11,05 | 0,45% | - |
| 18.08.2025 | 10,90 | 11,05 | 10,90 | 11,00 | 0,46% | - |
| 15.08.2025 | 10,95 | 11,05 | 10,95 | 10,95 | 2,34% | - |
| 14.08.2025 | 11,10 | 11,20 | 10,60 | 10,70 | -5,73% | - |
| 13.08.2025 | 11,35 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 12.08.2025 | 11,35 | 11,40 | 11,20 | 11,35 | 0,00% | - |
| 11.08.2025 | 11,35 | 11,35 | 11,25 | 11,35 | 0,44% | - |
| 08.08.2025 | 11,15 | 11,30 | 11,15 | 11,30 | 2,73% | - |
| 07.08.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | - |
| 06.08.2025 | 11,00 | 11,00 | 10,85 | 10,90 | 0,00% | - |
| 05.08.2025 | 11,45 | 11,50 | 10,70 | 10,90 | -4,39% | 9.000,00 |
| 04.08.2025 | 11,30 | 11,40 | 11,25 | 11,40 | 1,79% | 60,00 |
| 01.08.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,45% | - |
| 31.07.2025 | 11,30 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 30.07.2025 | 11,20 | 11,35 | 10,95 | 11,15 | 0,00% | - |
| 29.07.2025 | 11,25 | 11,25 | 11,10 | 11,15 | 0,90% | - |
| 28.07.2025 | 11,05 | 11,35 | 11,05 | 11,05 | 0,00% | - |
| 25.07.2025 | 11,05 | 11,05 | 10,90 | 11,05 | -2,64% | - |
| 24.07.2025 | 11,30 | 11,40 | 11,20 | 11,35 | -0,44% | - |
| 23.07.2025 | 11,35 | 11,90 | 11,25 | 11,40 | 5,56% | - |
| 22.07.2025 | 10,70 | 10,85 | 10,65 | 10,80 | -1,37% | - |
| 21.07.2025 | 10,95 | 10,95 | 10,85 | 10,95 | 1,86% | 950,00 |
| 18.07.2025 | 10,75 | 10,85 | 10,75 | 10,75 | -2,27% | - |
| 17.07.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 16.07.2025 | 10,80 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 15.07.2025 | 10,85 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 14.07.2025 | 10,90 | 10,90 | 10,85 | 10,90 | -0,46% | - |
| 11.07.2025 | 11,10 | 11,30 | 10,90 | 10,95 | 0,46% | - |
| 10.07.2025 | 10,85 | 10,90 | 10,80 | 10,90 | -1,36% | - |
| 09.07.2025 | 11,00 | 11,10 | 11,00 | 11,05 | 0,91% | - |
| 08.07.2025 | 10,85 | 10,95 | 10,85 | 10,95 | 0,92% | - |
| 07.07.2025 | 10,90 | 10,95 | 10,85 | 10,85 | -2,69% | - |
| 04.07.2025 | 10,95 | 11,20 | 10,90 | 11,15 | -0,89% | - |
| 03.07.2025 | 11,10 | 11,80 | 11,10 | 11,25 | 1,35% | - |
| 02.07.2025 | 11,00 | 11,20 | 10,90 | 11,10 | 0,00% | - |
| 01.07.2025 | 11,10 | 11,50 | 11,05 | 11,10 | -0,89% | - |
| 30.06.2025 | 11,30 | 11,35 | 11,15 | 11,20 | -1,32% | - |
| 27.06.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 2,25% | - |
| 26.06.2025 | 11,00 | 11,10 | 10,70 | 11,10 | 0,91% | - |
| 25.06.2025 | 10,90 | 11,05 | 10,90 | 11,00 | 0,00% | - |
| 24.06.2025 | 10,80 | 11,10 | 10,80 | 11,00 | 1,85% | - |
| 23.06.2025 | 10,75 | 10,85 | 10,75 | 10,80 | -0,92% | - |
| 20.06.2025 | 10,95 | 11,10 | 10,75 | 10,90 | -0,91% | - |
| 19.06.2025 | 11,05 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 18.06.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 17.06.2025 | 11,10 | 11,15 | 11,05 | 11,10 | 0,45% | - |
| 16.06.2025 | 11,00 | 11,20 | 11,00 | 11,05 | -1,34% | - |
| 13.06.2025 | 11,05 | 11,25 | 11,00 | 11,20 | -1,32% | - |
| 12.06.2025 | 11,10 | 11,40 | 11,10 | 11,35 | 0,44% | - |
| 11.06.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -1,31% | - |
| 10.06.2025 | 11,45 | 11,45 | 11,35 | 11,45 | 1,33% | - |
| 09.06.2025 | 11,30 | 11,60 | 11,30 | 11,30 | 1,80% | - |
| 06.06.2025 | 11,15 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 05.06.2025 | 11,25 | 11,30 | 11,15 | 11,15 | -1,33% | - |
| 04.06.2025 | 11,35 | 11,35 | 11,20 | 11,30 | -0,44% | - |
| 03.06.2025 | 11,30 | 11,45 | 11,30 | 11,35 | -1,30% | - |
| 02.06.2025 | 11,40 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 30.05.2025 | 11,70 | 11,95 | 11,50 | 11,50 | -0,86% | - |
| 29.05.2025 | 11,70 | 13,10 | 11,50 | 11,60 | -0,43% | - |
| 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% | - |