18,288€
3,53%
Echtzeit-Aktienkurs Seiko Epson Corp.
Bid:
Ask:
Aktienkurse zur Seiko Epson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,16 | 18,36 | 18,08 | 18,31 | 3,65% | - |
| 24.09.2026 | 17,79 | 17,91 | 17,67 | 17,67 | 1,19% | - |
| 23.09.2026 | 17,47 | 17,67 | 17,44 | 17,46 | -0,01% | - |
| 22.09.2026 | 17,42 | 17,51 | 17,38 | 17,46 | 0,16% | - |
| 21.09.2026 | 17,46 | 17,59 | 17,40 | 17,43 | -0,25% | - |
| 18.09.2026 | 17,53 | 17,58 | 17,35 | 17,48 | -2,14% | - |
| 17.09.2026 | 17,74 | 17,90 | 17,69 | 17,86 | 0,69% | - |
| 16.09.2026 | 17,64 | 17,86 | 17,58 | 17,74 | 3,45% | - |
| 15.09.2026 | 17,31 | 17,48 | 17,12 | 17,14 | -1,55% | - |
| 14.09.2026 | 17,39 | 17,53 | 17,23 | 17,41 | 1,04% | - |
| 11.09.2026 | 17,05 | 17,29 | 16,96 | 17,23 | 5,47% | - |
| 10.09.2026 | 16,83 | 16,94 | 16,34 | 16,34 | -1,24% | - |
| 09.09.2026 | 16,95 | 16,98 | 16,52 | 16,55 | -0,09% | - |
| 08.09.2026 | 16,83 | 16,84 | 16,52 | 16,56 | -5,48% | - |
| 07.09.2026 | 17,45 | 17,59 | 17,42 | 17,52 | -2,19% | - |
| 04.09.2026 | 17,78 | 17,94 | 17,76 | 17,91 | 0,65% | - |
| 03.09.2026 | 17,64 | 17,84 | 17,57 | 17,80 | 0,97% | - |
| 02.09.2026 | 17,41 | 17,64 | 17,25 | 17,63 | 0,14% | - |
| 01.09.2026 | 17,76 | 17,94 | 17,55 | 17,60 | 2,21% | - |
| 31.08.2026 | 17,46 | 17,47 | 17,18 | 17,22 | 0,17% | - |
| 28.08.2026 | 17,32 | 17,45 | 17,16 | 17,19 | 2,16% | - |
| 27.08.2026 | 16,84 | 17,01 | 16,79 | 16,83 | 0,31% | - |
| 26.08.2026 | 16,84 | 16,87 | 16,72 | 16,78 | -0,13% | - |
| 25.08.2026 | 16,77 | 16,83 | 16,69 | 16,80 | 1,19% | - |
| 24.08.2026 | 16,66 | 16,73 | 16,45 | 16,60 | 0,81% | - |
| 21.08.2026 | 16,43 | 16,62 | 16,34 | 16,47 | 1,01% | - |
| 20.08.2026 | 16,43 | 16,58 | 16,17 | 16,31 | -0,06% | - |
| 19.08.2026 | 16,07 | 16,56 | 16,07 | 16,32 | 0,32% | - |
| 18.08.2026 | 16,61 | 16,68 | 16,21 | 16,26 | -3,63% | - |
| 17.08.2026 | 16,88 | 17,08 | 16,86 | 16,88 | -1,86% | - |
| 14.08.2026 | 17,25 | 17,32 | 17,14 | 17,20 | -1,52% | - |
| 13.08.2026 | 17,19 | 17,52 | 16,94 | 17,46 | 2,42% | - |
| 12.08.2026 | 17,06 | 17,33 | 16,64 | 17,05 | 0,64% | - |
| 11.08.2026 | 17,77 | 17,77 | 16,77 | 16,94 | -4,09% | - |
| 10.08.2026 | 17,83 | 17,95 | 17,66 | 17,66 | 1,37% | - |
| 07.08.2026 | 17,44 | 17,83 | 17,12 | 17,43 | 2,98% | - |
| 06.08.2026 | 17,27 | 17,27 | 16,73 | 16,92 | 5,42% | 1.275,00 |
| 05.08.2026 | 16,69 | 17,75 | 16,05 | 16,05 | -1,33% | 4.300,00 |
| 04.08.2026 | 16,44 | 16,60 | 16,09 | 16,27 | 1,29% | - |
| 03.08.2026 | 16,43 | 16,49 | 15,76 | 16,06 | 2,01% | - |
| 31.07.2026 | 16,06 | 16,10 | 15,64 | 15,74 | -4,95% | 480,00 |
| 30.07.2026 | 15,79 | 16,61 | 15,68 | 16,56 | 6,29% | - |
| 29.07.2026 | 15,87 | 16,32 | 15,22 | 15,58 | -1,83% | 10.290,00 |
| 28.07.2026 | 15,80 | 15,99 | 15,74 | 15,87 | -0,39% | 1.800,00 |
| 27.07.2026 | 16,57 | 16,69 | 15,77 | 15,94 | 1,95% | - |
| 24.07.2026 | 15,59 | 15,82 | 15,58 | 15,63 | 0,24% | - |
| 23.07.2026 | 15,96 | 15,96 | 15,50 | 15,59 | 0,19% | - |
| 22.07.2026 | 15,78 | 15,82 | 15,38 | 15,56 | -0,73% | - |
| 21.07.2026 | 15,48 | 15,74 | 15,43 | 15,68 | 4,08% | - |
| 20.07.2026 | 15,05 | 15,07 | 15,05 | 15,06 | -0,41% | - |
| 17.07.2026 | 15,05 | 15,24 | 14,60 | 15,13 | -0,48% | - |
| 16.07.2026 | 15,40 | 15,43 | 15,15 | 15,20 | -0,43% | - |
| 15.07.2026 | 15,56 | 15,58 | 15,15 | 15,26 | -1,50% | - |
| 14.07.2026 | 15,43 | 15,61 | 15,39 | 15,50 | 2,83% | - |
| 13.07.2026 | 15,08 | 15,22 | 14,94 | 15,07 | -3,80% | - |
| 10.07.2026 | 15,51 | 15,86 | 15,14 | 15,66 | 2,69% | 12.441,00 |
| 09.07.2026 | 15,02 | 15,27 | 14,91 | 15,25 | -0,20% | - |
| 08.07.2026 | 15,21 | 15,29 | 14,78 | 15,28 | 1,12% | - |
| 07.07.2026 | 15,63 | 15,65 | 15,08 | 15,11 | -1,72% | - |
| 06.07.2026 | 15,39 | 15,57 | 15,33 | 15,38 | 2,01% | - |
| 03.07.2026 | 15,18 | 15,30 | 14,64 | 15,08 | 2,41% | - |
| 02.07.2026 | 14,81 | 14,90 | 14,40 | 14,72 | 1,46% | - |
| 01.07.2026 | 14,63 | 14,77 | 14,49 | 14,51 | -1,37% | - |
| 30.06.2026 | 14,65 | 14,73 | 14,46 | 14,71 | 0,56% | - |
| 29.06.2026 | 14,58 | 14,64 | 14,25 | 14,63 | -0,27% | - |
| 26.06.2026 | 14,65 | 14,76 | 14,48 | 14,67 | -1,15% | - |
| 25.06.2026 | 15,08 | 15,22 | 14,74 | 14,84 | 3,67% | - |
| 24.06.2026 | 14,40 | 14,51 | 14,26 | 14,31 | -0,50% | - |
| 23.06.2026 | 14,67 | 14,71 | 14,22 | 14,39 | -3,39% | - |
| 22.06.2026 | 14,93 | 14,97 | 14,58 | 14,89 | -0,11% | - |
| 19.06.2026 | 14,91 | 15,00 | 14,81 | 14,91 | -2,65% | - |
| 18.06.2026 | 15,29 | 15,33 | 15,21 | 15,31 | 1,36% | - |
| 17.06.2026 | 15,02 | 15,32 | 14,96 | 15,11 | 0,51% | - |
| 16.06.2026 | 15,12 | 15,28 | 15,03 | 15,03 | -1,22% | - |
| 15.06.2026 | 15,26 | 15,40 | 15,01 | 15,22 | 0,93% | - |
| 12.06.2026 | 14,94 | 15,14 | 14,87 | 15,08 | -0,95% | - |
| 11.06.2026 | 15,12 | 15,24 | 14,93 | 15,22 | -0,20% | - |
| 10.06.2026 | 15,30 | 15,35 | 15,08 | 15,25 | -2,38% | - |
| 09.06.2026 | 15,88 | 15,98 | 15,62 | 15,63 | -1,30% | - |
| 08.06.2026 | 15,47 | 15,92 | 15,43 | 15,83 | 2,41% | - |
| 05.06.2026 | 15,89 | 16,02 | 15,38 | 15,46 | -3,77% | - |
| 04.06.2026 | 16,22 | 16,34 | 15,95 | 16,06 | -3,79% | - |
| 03.06.2026 | 16,74 | 16,78 | 16,56 | 16,70 | 5,19% | - |
| 02.06.2026 | 15,89 | 16,12 | 15,73 | 15,87 | -0,46% | - |
| 01.06.2026 | 15,80 | 16,04 | 15,42 | 15,95 | 1,08% | - |
| 29.05.2026 | 15,91 | 15,92 | 15,75 | 15,78 | 1,85% | - |
| 28.05.2026 | 15,61 | 15,72 | 15,43 | 15,49 | 0,62% | 26.250,00 |
| 27.05.2026 | 15,53 | 15,57 | 15,27 | 15,39 | -3,64% | 960,00 |
| 26.05.2026 | 15,83 | 15,99 | 15,73 | 15,98 | 3,63% | - |
| 25.05.2026 | 15,36 | 15,61 | 15,12 | 15,42 | 14,69% | - |
| 22.05.2026 | 13,69 | 13,88 | 13,37 | 13,44 | 1,24% | - |
| 21.05.2026 | 13,16 | 13,30 | 13,03 | 13,28 | -1,19% | - |
| 20.05.2026 | 13,29 | 13,49 | 13,22 | 13,44 | -1,99% | - |
| 19.05.2026 | 13,56 | 13,73 | 13,54 | 13,71 | 0,61% | - |
| 18.05.2026 | 13,67 | 13,70 | 13,54 | 13,63 | 0,96% | - |
| 15.05.2026 | 13,36 | 13,62 | 13,36 | 13,50 | 0,48% | - |
| 14.05.2026 | 13,53 | 13,55 | 13,43 | 13,43 | 1,78% | - |
| 13.05.2026 | 13,51 | 13,54 | 13,08 | 13,20 | -0,55% | - |
| 12.05.2026 | 13,48 | 13,53 | 13,06 | 13,27 | 2,22% | 30.000,00 |
| 11.05.2026 | 13,15 | 13,18 | 12,98 | 12,98 | -1,43% | 55.500,00 |