136,950€
-0,04%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 137,65 | 137,65 | 133,40 | 134,98 | -1,48% | - |
| 14.08.2025 | 137,25 | 138,30 | 134,70 | 137,00 | -0,27% | - |
| 13.08.2025 | 130,95 | 137,38 | 130,90 | 137,38 | 4,95% | - |
| 12.08.2025 | 131,13 | 132,93 | 129,20 | 130,90 | -0,04% | - |
| 11.08.2025 | 135,60 | 141,45 | 130,90 | 130,95 | -3,55% | - |
| 08.08.2025 | 135,55 | 138,15 | 133,88 | 135,77 | 0,30% | - |
| 07.08.2025 | 134,00 | 142,55 | 132,13 | 135,38 | 4,25% | 80,00 |
| 06.08.2025 | 129,48 | 130,18 | 126,13 | 129,85 | 0,68% | - |
| 05.08.2025 | 132,95 | 133,15 | 127,25 | 128,98 | -2,62% | - |
| 04.08.2025 | 130,98 | 133,18 | 130,83 | 132,45 | 1,46% | - |
| 01.08.2025 | 137,63 | 137,65 | 130,40 | 130,55 | -5,33% | - |
| 31.07.2025 | 143,75 | 144,02 | 137,85 | 137,90 | -3,97% | - |
| 30.07.2025 | 146,00 | 147,90 | 142,90 | 143,60 | -1,63% | - |
| 29.07.2025 | 146,52 | 148,00 | 144,45 | 145,98 | -0,12% | - |
| 28.07.2025 | 146,08 | 147,83 | 145,68 | 146,15 | 0,60% | - |
| 25.07.2025 | 144,10 | 145,52 | 142,88 | 145,27 | 0,90% | - |
| 24.07.2025 | 144,93 | 145,52 | 143,10 | 143,98 | -0,91% | - |
| 23.07.2025 | 144,27 | 146,25 | 143,30 | 145,30 | 1,27% | - |
| 22.07.2025 | 141,60 | 144,30 | 141,08 | 143,48 | 1,29% | - |
| 21.07.2025 | 141,70 | 142,80 | 140,75 | 141,65 | -0,16% | - |
| 18.07.2025 | 141,88 | 142,33 | 139,90 | 141,88 | 0,18% | - |
| 17.07.2025 | 143,55 | 145,52 | 141,00 | 141,63 | -1,27% | - |
| 16.07.2025 | 140,02 | 143,60 | 138,80 | 143,45 | 2,05% | - |
| 15.07.2025 | 143,98 | 145,63 | 140,50 | 140,58 | -2,43% | - |
| 14.07.2025 | 145,75 | 146,15 | 142,77 | 144,08 | -1,03% | - |
| 11.07.2025 | 151,68 | 151,75 | 145,58 | 145,58 | -4,16% | - |
| 10.07.2025 | 154,55 | 155,15 | 148,93 | 151,90 | -2,08% | - |
| 09.07.2025 | 156,33 | 157,30 | 153,08 | 155,13 | -0,80% | - |
| 08.07.2025 | 153,25 | 158,75 | 152,88 | 156,38 | 1,79% | - |
| 07.07.2025 | 155,38 | 157,25 | 153,43 | 153,63 | -0,81% | - |
| 04.07.2025 | 154,55 | 155,10 | 154,10 | 154,88 | -0,31% | - |
| 03.07.2025 | 152,33 | 155,77 | 152,10 | 155,35 | 2,22% | - |
| 02.07.2025 | 151,93 | 152,68 | 150,52 | 151,98 | 0,15% | - |
| 01.07.2025 | 149,88 | 155,48 | 149,23 | 151,75 | 1,05% | - |
| 30.06.2025 | 150,18 | 151,90 | 149,58 | 150,18 | 0,54% | - |
| 27.06.2025 | 149,15 | 150,02 | 147,80 | 149,38 | 0,45% | - |
| 26.06.2025 | 148,35 | 150,60 | 147,68 | 148,70 | 0,12% | - |
| 25.06.2025 | 148,88 | 149,85 | 147,93 | 148,52 | -0,07% | - |
| 24.06.2025 | 145,75 | 149,10 | 145,50 | 148,63 | 2,45% | 14,00 |
| 23.06.2025 | 141,30 | 145,25 | 140,88 | 145,08 | 2,51% | - |
| 20.06.2025 | 142,83 | 144,98 | 138,18 | 141,52 | -0,47% | - |
| 19.06.2025 | 143,70 | 143,70 | 142,20 | 142,20 | -1,13% | - |
| 18.06.2025 | 147,60 | 147,95 | 143,20 | 143,83 | -2,06% | - |
| 17.06.2025 | 148,73 | 150,23 | 146,85 | 146,85 | -1,62% | - |
| 16.06.2025 | 147,95 | 150,30 | 147,85 | 149,27 | 1,03% | - |
| 13.06.2025 | 150,63 | 151,40 | 147,58 | 147,75 | -2,70% | - |
| 12.06.2025 | 152,60 | 153,08 | 148,73 | 151,85 | -1,27% | - |
| 11.06.2025 | 157,88 | 158,75 | 153,35 | 153,80 | -2,74% | - |
| 10.06.2025 | 154,60 | 159,18 | 154,10 | 158,13 | 2,20% | - |
| 09.06.2025 | 155,85 | 157,35 | 154,45 | 154,73 | -1,09% | - |
| 06.06.2025 | 153,10 | 156,68 | 153,08 | 156,43 | 2,59% | - |
| 05.06.2025 | 153,15 | 154,35 | 151,83 | 152,48 | -0,91% | - |
| 04.06.2025 | 153,27 | 155,73 | 152,55 | 153,88 | 0,41% | - |
| 03.06.2025 | 148,93 | 153,80 | 147,98 | 153,25 | 2,80% | - |
| 02.06.2025 | 152,70 | 155,08 | 148,65 | 149,08 | -2,99% | - |
| 30.05.2025 | 153,50 | 154,63 | 150,88 | 153,68 | 0,64% | - |
| 29.05.2025 | 157,10 | 157,10 | 151,73 | 152,70 | -1,21% | - |
| 28.05.2025 | 155,90 | 157,27 | 154,55 | 154,58 | -0,87% | - |
| 27.05.2025 | 156,08 | 157,38 | 153,77 | 155,93 | -0,24% | - |
| 26.05.2025 | 155,40 | 156,77 | 155,40 | 156,30 | 0,97% | - |
| 23.05.2025 | 159,63 | 159,80 | 150,05 | 154,80 | -3,37% | - |
| 22.05.2025 | 162,08 | 165,70 | 160,00 | 160,20 | -1,25% | - |
| 21.05.2025 | 163,43 | 165,40 | 160,77 | 162,23 | -1,58% | - |
| 20.05.2025 | 163,00 | 164,95 | 160,58 | 164,83 | 0,84% | - |
| 19.05.2025 | 162,98 | 165,00 | 158,00 | 163,45 | -0,74% | - |
| 16.05.2025 | 164,55 | 165,33 | 155,50 | 164,68 | -0,27% | - |
| 15.05.2025 | 163,85 | 165,45 | 162,98 | 165,13 | 0,00% | - |
| 14.05.2025 | 167,18 | 167,30 | 162,93 | 165,13 | -1,15% | 20,00 |
| 13.05.2025 | 167,55 | 169,73 | 166,55 | 167,05 | -0,70% | 200,00 |
| 12.05.2025 | 159,52 | 169,48 | 159,33 | 168,23 | 6,91% | - |
| 09.05.2025 | 160,02 | 161,68 | 156,98 | 157,35 | -1,66% | - |
| 08.05.2025 | 141,63 | 164,83 | 141,52 | 160,00 | 13,64% | 92,00 |
| 07.05.2025 | 139,55 | 141,52 | 138,43 | 140,80 | 1,39% | - |
| 06.05.2025 | 140,27 | 141,00 | 137,95 | 138,88 | -1,33% | - |
| 05.05.2025 | 140,73 | 143,60 | 140,13 | 140,75 | -0,81% | - |
| 02.05.2025 | 139,88 | 142,80 | 138,93 | 141,90 | 2,55% | - |
| 30.04.2025 | 140,93 | 141,00 | 135,25 | 138,38 | -1,51% | - |
| 29.04.2025 | 139,63 | 141,13 | 138,27 | 140,50 | 1,04% | - |
| 28.04.2025 | 139,27 | 142,18 | 137,93 | 139,05 | -0,73% | - |
| 25.04.2025 | 139,48 | 140,35 | 137,40 | 140,08 | 0,83% | - |
| 24.04.2025 | 134,00 | 139,02 | 133,00 | 138,93 | 3,02% | - |
| 23.04.2025 | 131,13 | 139,40 | 130,75 | 134,85 | 4,49% | - |
| 22.04.2025 | 126,10 | 129,48 | 126,10 | 129,05 | -0,27% | - |
| 17.04.2025 | 130,63 | 131,02 | 128,02 | 129,40 | 0,00% | - |
| 16.04.2025 | 131,85 | 133,48 | 127,18 | 129,40 | -3,70% | - |
| 15.04.2025 | 133,60 | 136,90 | 133,58 | 134,38 | 0,39% | - |
| 14.04.2025 | 130,38 | 135,00 | 130,27 | 133,85 | 2,78% | - |
| 11.04.2025 | 130,88 | 131,27 | 125,38 | 130,23 | -0,27% | - |
| 10.04.2025 | 145,00 | 145,15 | 127,43 | 130,58 | -10,01% | - |
| 09.04.2025 | 127,13 | 146,10 | 126,15 | 145,10 | 10,83% | 20,00 |
| 08.04.2025 | 134,18 | 139,02 | 128,58 | 130,93 | -1,49% | - |
| 07.04.2025 | 127,83 | 136,77 | 125,60 | 132,90 | 0,59% | - |
| 04.04.2025 | 139,98 | 140,70 | 131,55 | 132,13 | -6,38% | - |
| 03.04.2025 | 150,77 | 151,15 | 137,50 | 141,13 | -9,39% | 50,00 |
| 02.04.2025 | 155,00 | 156,70 | 153,30 | 155,75 | 0,35% | - |
| 01.04.2025 | 155,63 | 159,40 | 153,60 | 155,20 | -0,66% | - |
| 31.03.2025 | 155,77 | 157,02 | 152,05 | 156,23 | 0,03% | - |
| 28.03.2025 | 161,50 | 164,02 | 154,35 | 156,18 | -2,36% | - |
| 27.03.2025 | 164,33 | 165,30 | 159,95 | 159,95 | -2,62% | - |
| 26.03.2025 | 165,95 | 166,60 | 162,80 | 164,25 | -2,00% | - |