98,620€
-0,40%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 99,18 | 99,93 | 97,76 | 99,07 | -0,17% | 440,00 |
| 08.09.2026 | 98,89 | 99,57 | 96,07 | 99,24 | -0,08% | - |
| 07.09.2026 | 100,37 | 100,55 | 99,02 | 99,32 | -1,52% | 2.170,00 |
| 04.09.2026 | 103,10 | 103,63 | 100,11 | 100,85 | -2,54% | - |
| 03.09.2026 | 101,23 | 104,23 | 100,90 | 103,48 | 2,22% | - |
| 02.09.2026 | 100,73 | 103,23 | 99,72 | 101,23 | 0,65% | - |
| 01.09.2026 | 102,00 | 102,85 | 99,92 | 100,58 | -0,91% | - |
| 31.08.2026 | 98,86 | 102,68 | 97,83 | 101,50 | 2,40% | 423,00 |
| 28.08.2026 | 96,87 | 99,38 | 96,75 | 99,12 | 2,18% | - |
| 27.08.2026 | 94,71 | 98,67 | 92,70 | 97,01 | 3,48% | - |
| 26.08.2026 | 94,69 | 94,82 | 91,58 | 93,75 | -2,09% | - |
| 25.08.2026 | 94,70 | 96,14 | 93,27 | 95,75 | 0,20% | - |
| 24.08.2026 | 94,09 | 96,23 | 93,67 | 95,56 | 1,14% | - |
| 21.08.2026 | 91,34 | 96,13 | 90,09 | 94,48 | 3,73% | - |
| 20.08.2026 | 91,97 | 94,50 | 90,47 | 91,08 | -1,04% | - |
| 19.08.2026 | 86,43 | 93,30 | 85,94 | 92,04 | 6,26% | - |
| 18.08.2026 | 85,18 | 89,23 | 84,97 | 86,62 | 1,50% | - |
| 17.08.2026 | 86,41 | 87,23 | 85,16 | 85,34 | -1,85% | - |
| 14.08.2026 | 87,77 | 88,44 | 85,76 | 86,95 | -1,56% | - |
| 13.08.2026 | 87,22 | 89,23 | 85,50 | 88,33 | 1,46% | - |
| 12.08.2026 | 86,60 | 87,21 | 83,41 | 87,06 | 0,76% | 540,00 |
| 11.08.2026 | 84,33 | 87,11 | 83,68 | 86,40 | 2,26% | - |
| 10.08.2026 | 84,23 | 85,48 | 82,95 | 84,49 | 0,27% | - |
| 07.08.2026 | 80,70 | 85,05 | 80,44 | 84,26 | 4,24% | 2.080,00 |
| 06.08.2026 | 95,36 | 95,84 | 74,10 | 80,83 | -15,01% | - |
| 05.08.2026 | 97,75 | 98,39 | 94,08 | 95,10 | -2,29% | - |
| 04.08.2026 | 93,40 | 97,92 | 90,59 | 97,33 | 4,53% | - |
| 03.08.2026 | 92,01 | 94,50 | 89,85 | 93,11 | 1,65% | - |
| 31.07.2026 | 90,02 | 92,72 | 87,94 | 91,60 | 1,64% | - |
| 30.07.2026 | 93,43 | 93,69 | 86,62 | 90,12 | -3,74% | - |
| 29.07.2026 | 87,95 | 95,39 | 87,03 | 93,62 | 6,80% | - |
| 28.07.2026 | 82,84 | 88,72 | 82,80 | 87,66 | 5,88% | - |
| 27.07.2026 | 79,47 | 83,05 | 79,34 | 82,79 | 4,85% | - |
| 24.07.2026 | 75,73 | 80,40 | 75,69 | 78,96 | 4,27% | 360,00 |
| 23.07.2026 | 75,62 | 76,16 | 74,00 | 75,73 | -0,04% | - |
| 22.07.2026 | 78,14 | 79,16 | 75,32 | 75,76 | -2,97% | - |
| 21.07.2026 | 78,59 | 79,06 | 73,99 | 78,08 | -0,56% | 145,00 |
| 20.07.2026 | 77,37 | 79,27 | 75,17 | 78,52 | 1,91% | - |
| 17.07.2026 | 76,09 | 78,16 | 74,82 | 77,05 | 0,89% | - |
| 16.07.2026 | 74,97 | 78,06 | 74,20 | 76,37 | 2,15% | - |
| 15.07.2026 | 73,96 | 77,02 | 73,03 | 74,76 | 1,08% | - |
| 14.07.2026 | 75,76 | 75,77 | 69,92 | 73,96 | -2,49% | - |
| 13.07.2026 | 73,29 | 77,89 | 73,26 | 75,85 | 3,24% | 1.664,00 |
| 10.07.2026 | 76,27 | 78,40 | 72,81 | 73,47 | -3,73% | - |
| 09.07.2026 | 75,44 | 76,42 | 71,84 | 76,32 | 1,57% | - |
| 08.07.2026 | 78,25 | 78,41 | 75,02 | 75,14 | -4,35% | - |
| 07.07.2026 | 75,97 | 80,09 | 75,95 | 78,56 | 3,38% | - |
| 06.07.2026 | 76,47 | 77,73 | 75,64 | 75,99 | -0,81% | 2.669,00 |
| 03.07.2026 | 77,24 | 77,28 | 75,71 | 76,61 | -0,55% | - |
| 02.07.2026 | 74,92 | 77,58 | 73,85 | 77,03 | 2,90% | - |
| 01.07.2026 | 69,37 | 75,32 | 69,30 | 74,86 | 7,70% | 160,00 |
| 30.06.2026 | 70,32 | 70,56 | 67,72 | 69,51 | -1,00% | - |
| 29.06.2026 | 71,18 | 73,01 | 69,96 | 70,21 | -0,79% | - |
| 26.06.2026 | 67,81 | 71,71 | 67,81 | 70,77 | 3,86% | - |
| 25.06.2026 | 68,89 | 69,24 | 67,56 | 68,14 | -0,96% | - |
| 24.06.2026 | 67,58 | 69,29 | 66,83 | 68,80 | 2,03% | - |
| 23.06.2026 | 66,36 | 68,78 | 65,30 | 67,43 | 1,31% | 4.200,00 |
| 22.06.2026 | 67,11 | 68,46 | 63,92 | 66,56 | -0,60% | 658,00 |
| 19.06.2026 | 67,26 | 67,41 | 66,95 | 66,96 | 0,54% | 465,00 |
| 18.06.2026 | 76,38 | 77,40 | 66,36 | 66,60 | -12,68% | - |
| 17.06.2026 | 80,38 | 81,15 | 76,10 | 76,27 | -5,17% | - |
| 16.06.2026 | 80,09 | 82,88 | 78,85 | 80,43 | 0,41% | - |
| 15.06.2026 | 82,92 | 83,36 | 79,43 | 80,10 | -2,89% | - |
| 12.06.2026 | 80,27 | 82,59 | 78,99 | 82,48 | 3,04% | - |
| 11.06.2026 | 80,85 | 81,36 | 77,86 | 80,05 | -0,72% | 440,00 |
| 10.06.2026 | 82,72 | 83,63 | 80,31 | 80,63 | -2,71% | - |
| 09.06.2026 | 83,97 | 85,00 | 81,27 | 82,88 | -1,23% | 460,00 |
| 08.06.2026 | 84,73 | 85,95 | 82,86 | 83,91 | -1,51% | 125,00 |
| 05.06.2026 | 83,99 | 86,43 | 83,62 | 85,20 | 1,67% | - |
| 04.06.2026 | 83,77 | 87,08 | 83,28 | 83,80 | -0,11% | - |
| 03.06.2026 | 88,76 | 88,76 | 83,54 | 83,89 | -5,47% | - |
| 02.06.2026 | 93,29 | 93,32 | 87,01 | 88,74 | -5,36% | - |
| 01.06.2026 | 88,03 | 95,70 | 87,93 | 93,77 | 6,64% | 190,00 |
| 29.05.2026 | 85,80 | 89,32 | 85,40 | 87,93 | 0,95% | - |
| 28.05.2026 | 85,76 | 88,23 | 85,44 | 87,10 | -0,41% | - |
| 27.05.2026 | 85,76 | 88,78 | 84,76 | 87,46 | 2,01% | 2.870,00 |
| 26.05.2026 | 88,82 | 88,90 | 85,59 | 85,74 | -3,71% | - |
| 25.05.2026 | 88,91 | 89,07 | 88,89 | 89,04 | 0,59% | - |
| 22.05.2026 | 89,02 | 91,23 | 87,54 | 88,52 | -0,36% | 720,00 |
| 21.05.2026 | 88,82 | 89,47 | 85,78 | 88,84 | -0,93% | 468,00 |
| 20.05.2026 | 86,58 | 90,41 | 83,99 | 89,67 | 3,52% | 264,00 |
| 19.05.2026 | 86,12 | 91,79 | 85,78 | 86,62 | 0,80% | - |
| 18.05.2026 | 79,91 | 86,17 | 78,46 | 85,93 | 7,37% | - |
| 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 |