80,030€
4,12%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 76,96 | 80,27 | 76,74 | 80,03 | 4,12% | 95,00 |
| 14.05.2026 | 77,53 | 79,85 | 76,86 | 76,86 | -0,40% | 450,00 |
| 13.05.2026 | 81,07 | 82,12 | 76,26 | 77,17 | -4,81% | 240,00 |
| 12.05.2026 | 82,65 | 84,21 | 81,00 | 81,07 | -1,83% | 338,00 |
| 11.05.2026 | 85,35 | 85,55 | 80,95 | 82,58 | -1,99% | 986,00 |
| 08.05.2026 | 87,00 | 88,12 | 83,89 | 84,26 | -5,06% | 244,00 |
| 07.05.2026 | 91,26 | 93,53 | 84,08 | 88,75 | -2,52% | - |
| 06.05.2026 | 93,64 | 95,79 | 90,78 | 91,04 | -2,88% | - |
| 05.05.2026 | 94,84 | 95,25 | 91,90 | 93,74 | -0,89% | - |
| 04.05.2026 | 95,93 | 96,82 | 92,50 | 94,58 | -2,42% | - |
| 30.04.2026 | 96,20 | 97,15 | 94,21 | 96,93 | 0,38% | - |
| 29.04.2026 | 97,78 | 97,97 | 95,11 | 96,56 | -0,93% | - |
| 28.04.2026 | 99,33 | 102,00 | 97,23 | 97,47 | -1,82% | 430,00 |
| 27.04.2026 | 101,28 | 103,15 | 99,26 | 99,28 | -2,24% | 4.680,00 |
| 24.04.2026 | 103,78 | 103,78 | 100,30 | 101,55 | -1,74% | 330,00 |
| 23.04.2026 | 109,58 | 109,95 | 101,00 | 103,35 | -6,00% | - |
| 22.04.2026 | 112,95 | 114,15 | 108,43 | 109,95 | -2,44% | 1.320,00 |
| 21.04.2026 | 112,13 | 114,63 | 111,63 | 112,70 | 0,69% | - |
| 20.04.2026 | 110,98 | 113,28 | 110,63 | 111,93 | 0,56% | - |
| 17.04.2026 | 107,90 | 113,08 | 107,75 | 111,30 | 3,37% | - |
| 16.04.2026 | 108,85 | 110,10 | 107,08 | 107,68 | -1,08% | - |
| 15.04.2026 | 108,00 | 112,03 | 107,95 | 108,85 | 1,07% | - |
| 14.04.2026 | 106,20 | 109,15 | 106,05 | 107,70 | 1,29% | - |
| 13.04.2026 | 104,55 | 107,18 | 103,65 | 106,33 | 2,19% | 240,00 |
| 10.04.2026 | 105,85 | 106,60 | 103,88 | 104,05 | -5,75% | - |
| 09.04.2026 | 111,48 | 111,50 | 104,85 | 110,40 | -0,99% | - |
| 08.04.2026 | 117,58 | 118,38 | 111,28 | 111,50 | -3,67% | - |
| 07.04.2026 | 121,03 | 121,03 | 113,98 | 115,75 | -3,22% | - |
| 02.04.2026 | 115,78 | 122,40 | 115,65 | 119,60 | 2,62% | - |
| 01.04.2026 | 117,30 | 117,80 | 112,70 | 116,55 | -0,45% | - |
| 31.03.2026 | 119,78 | 120,85 | 116,98 | 117,08 | -1,49% | - |
| 30.03.2026 | 117,48 | 120,93 | 117,48 | 118,85 | 1,36% | 375,00 |
| 27.03.2026 | 118,30 | 119,13 | 114,85 | 117,25 | -0,80% | - |
| 26.03.2026 | 114,50 | 120,63 | 114,05 | 118,20 | 2,85% | - |
| 25.03.2026 | 115,15 | 118,08 | 112,50 | 114,93 | -0,07% | 2.340,00 |
| 24.03.2026 | 117,10 | 117,43 | 113,45 | 115,00 | -1,63% | - |
| 23.03.2026 | 119,38 | 122,70 | 116,83 | 116,90 | -2,70% | 1.670,00 |
| 20.03.2026 | 117,45 | 120,15 | 116,38 | 120,15 | 2,74% | 5.150,00 |
| 19.03.2026 | 116,93 | 121,80 | 115,43 | 116,95 | 0,17% | - |
| 18.03.2026 | 118,95 | 119,60 | 116,43 | 116,75 | -1,35% | - |
| 17.03.2026 | 118,78 | 123,20 | 117,83 | 118,35 | -0,55% | - |
| 16.03.2026 | 120,75 | 123,20 | 118,63 | 119,00 | -0,94% | - |
| 13.03.2026 | 118,08 | 122,70 | 117,88 | 120,13 | 1,74% | - |
| 12.03.2026 | 121,90 | 123,38 | 117,80 | 118,08 | -3,65% | - |
| 11.03.2026 | 122,33 | 125,85 | 119,05 | 122,55 | 0,14% | - |
| 10.03.2026 | 124,33 | 126,10 | 119,40 | 122,38 | -1,71% | - |
| 09.03.2026 | 124,08 | 126,48 | 121,55 | 124,50 | -0,95% | 4.732,00 |
| 06.03.2026 | 124,65 | 127,58 | 122,88 | 125,70 | 0,76% | - |
| 05.03.2026 | 121,10 | 127,83 | 120,80 | 124,75 | 3,08% | - |
| 04.03.2026 | 120,18 | 124,43 | 120,08 | 121,03 | -0,02% | 188,00 |
| 03.03.2026 | 118,23 | 122,65 | 117,58 | 121,05 | 1,70% | - |
| 02.03.2026 | 118,50 | 121,93 | 117,63 | 119,03 | -0,27% | - |
| 27.02.2026 | 116,83 | 119,38 | 113,65 | 119,35 | 2,01% | 950,00 |
| 26.02.2026 | 110,68 | 118,45 | 110,63 | 117,00 | 5,33% | 900,00 |
| 25.02.2026 | 109,15 | 111,83 | 106,78 | 111,08 | 1,37% | - |
| 24.02.2026 | 110,55 | 112,80 | 109,28 | 109,58 | -0,63% | - |
| 23.02.2026 | 116,73 | 117,53 | 109,50 | 110,28 | -6,45% | - |
| 20.02.2026 | 118,38 | 123,45 | 115,20 | 117,88 | -0,34% | 515,00 |
| 19.02.2026 | 144,35 | 145,63 | 109,98 | 118,28 | -16,87% | 630,00 |
| 18.02.2026 | 137,05 | 144,18 | 136,55 | 142,27 | 3,96% | 1.044,00 |
| 17.02.2026 | 140,10 | 143,50 | 135,05 | 136,85 | -2,58% | - |
| 16.02.2026 | 140,43 | 140,95 | 140,30 | 140,48 | 0,25% | 720,00 |
| 13.02.2026 | 137,30 | 141,20 | 134,00 | 140,13 | 2,28% | 1.058,00 |
| 12.02.2026 | 150,43 | 150,85 | 135,27 | 137,00 | -13,65% | 989,00 |
| 11.02.2026 | 161,18 | 162,85 | 149,63 | 158,65 | -1,51% | - |
| 10.02.2026 | 159,98 | 163,00 | 159,23 | 161,08 | 0,70% | - |
| 09.02.2026 | 158,10 | 159,98 | 151,95 | 159,95 | 1,88% | - |
| 06.02.2026 | 150,33 | 158,02 | 148,52 | 157,00 | 5,19% | 1.110,00 |
| 05.02.2026 | 156,63 | 156,98 | 147,63 | 149,25 | -4,51% | - |
| 04.02.2026 | 155,33 | 157,27 | 146,98 | 156,30 | 1,46% | - |
| 03.02.2026 | 178,27 | 178,55 | 151,45 | 154,05 | -13,48% | 135,00 |
| 02.02.2026 | 174,40 | 181,73 | 174,23 | 178,05 | 1,24% | - |
| 30.01.2026 | 174,00 | 176,48 | 173,35 | 175,88 | 1,22% | - |
| 29.01.2026 | 182,10 | 183,77 | 169,68 | 173,75 | -4,96% | 525,00 |
| 28.01.2026 | 181,85 | 185,63 | 181,33 | 182,83 | 0,81% | - |
| 27.01.2026 | 185,45 | 185,98 | 177,77 | 181,35 | -2,32% | - |
| 26.01.2026 | 183,80 | 186,68 | 183,38 | 185,65 | 0,73% | - |
| 23.01.2026 | 186,60 | 188,02 | 183,65 | 184,30 | -0,97% | - |
| 22.01.2026 | 182,35 | 187,43 | 181,52 | 186,10 | 5,65% | - |
| 21.01.2026 | 176,08 | 185,08 | 174,08 | 176,15 | -0,01% | - |
| 20.01.2026 | 178,63 | 180,63 | 174,83 | 176,18 | -1,93% | 995,00 |
| 19.01.2026 | 181,38 | 181,40 | 177,95 | 179,65 | -2,04% | 12,00 |
| 16.01.2026 | 185,70 | 186,63 | 183,35 | 183,40 | -1,17% | - |
| 15.01.2026 | 190,48 | 191,38 | 184,68 | 185,58 | -2,46% | - |
| 14.01.2026 | 181,60 | 190,55 | 181,23 | 190,25 | 4,50% | - |
| 13.01.2026 | 181,55 | 184,30 | 179,77 | 182,05 | 0,28% | - |
| 12.01.2026 | 180,85 | 182,75 | 178,80 | 181,55 | -0,11% | - |
| 09.01.2026 | 188,70 | 189,38 | 181,75 | 181,75 | -3,63% | - |
| 08.01.2026 | 186,25 | 190,65 | 184,52 | 188,60 | 1,21% | - |
| 07.01.2026 | 186,73 | 188,75 | 182,55 | 186,35 | 0,24% | 1.930,00 |
| 06.01.2026 | 176,10 | 186,83 | 175,40 | 185,90 | 5,57% | 20,00 |
| 05.01.2026 | 171,95 | 179,48 | 170,88 | 176,10 | 3,10% | - |
| 02.01.2026 | 174,40 | 176,65 | 170,20 | 170,80 | -4,39% | - |
| 30.12.2025 | 179,63 | 179,93 | 178,65 | 178,65 | -0,92% | - |
| 29.12.2025 | 179,58 | 181,13 | 177,75 | 180,30 | 2,53% | - |
| 23.12.2025 | 179,63 | 179,73 | 175,43 | 175,85 | -1,35% | - |
| 22.12.2025 | 178,68 | 180,27 | 176,93 | 178,25 | -0,42% | 107,00 |
| 19.12.2025 | 176,25 | 180,15 | 175,08 | 179,00 | 1,62% | - |
| 18.12.2025 | 173,90 | 176,95 | 171,73 | 176,15 | 0,26% | - |
| 17.12.2025 | 175,75 | 175,98 | 175,30 | 175,70 | -2,93% | - |