16,900€
-1,17%
Echtzeit-Aktienkurs SEIKO EPSON CORP.
Bid:
Ask:
Aktienkurse zur SEIKO EPSON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,05 | 17,05 | 16,90 | 16,90 | -1,17% | - |
| 23.04.2024 | 17,00 | 17,10 | 16,70 | 17,10 | 7,55% | 27,00 |
| 18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 75,00 |
| 16.04.2024 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | 440,00 |
| 15.04.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | 16,00 |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 65,00 |
| 05.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 1,00 |
| 02.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 2,00 |
| 28.03.2024 | 16,00 | 16,00 | 15,70 | 16,00 | -2,44% | 1.755,00 |
| 27.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 100,00 |
| 25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 75,00 |
| 22.03.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 700,00 |
| 21.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 140,00 |
| 19.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 120,00 |
| 15.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 20,00 |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 100,00 |
| 13.03.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -5,19% | 89,00 |
| 08.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 105,00 |
| 05.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 2,00 |
| 01.03.2024 | 15,30 | 15,40 | 15,10 | 15,30 | 1,32% | 251,00 |
| 29.02.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 3,42% | 17,00 |
| 26.02.2024 | 14,50 | 14,60 | 14,30 | 14,60 | -1,35% | 1.818,00 |
| 15.02.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | 3,00 |
| 12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 5,00 |
| 08.02.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | 375,00 |
| 06.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 7,00 |
| 05.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 10,22% | 1,00 |
| 02.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 6,00 |
| 01.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 3,00 |
| 30.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 3,00 |
| 26.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 2,00 |
| 25.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 1,00 |
| 23.01.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | 112,00 |
| 22.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 4,00 |
| 19.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 250,00 |
| 12.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 22,00 |
| 05.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 71,00 |
| 28.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 200,00 |
| 27.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 7,00 |
| 20.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 596,00 |
| 19.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 2,00 |
| 18.12.2023 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 1.334,00 |
| 15.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 762,00 |
| 14.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 888,00 |
| 13.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 40,00 |
| 12.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 1,00 |
| 11.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 70,00 |
| 05.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 110,00 |
| 29.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 380,00 |
| 27.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 175,00 |
| 23.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1,00 |
| 16.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 5,00 |
| 15.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 3,00 |
| 13.11.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 2,00 |
| 03.11.2023 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 60,00 |
| 02.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 133,00 |
| 01.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 200,00 |
| 31.10.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 80,00 |
| 27.10.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 200,00 |
| 26.10.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 251,00 |
| 25.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 100,00 |
| 24.10.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 348,00 |
| 23.10.2023 | 14,30 | 14,30 | 14,00 | 14,00 | -3,45% | 276,00 |
| 18.10.2023 | 14,50 | 14,50 | 14,30 | 14,50 | -1,36% | 1.678,00 |
| 09.10.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 1,00 |
| 05.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 1,00 |
| 04.10.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | 585,00 |
| 02.10.2023 | 14,70 | 15,00 | 14,70 | 15,00 | -4,46% | 120,00 |
| 25.09.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | 1,00 |
| 22.09.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 270,00 |
| 21.09.2023 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 250,00 |
| 19.09.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | 115,00 |
| 18.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 6,00 |
| 14.09.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 70,00 |
| 12.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 10,00 |
| 07.09.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 5,00 |
| 25.08.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 1,00 |
| 23.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 1,00 |
| 17.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 20,00 |
| 15.08.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 300,00 |
| 14.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 212,00 |
| 04.08.2023 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | 817,00 |
| 02.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 386,00 |
| 31.07.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | 220,00 |
| 25.07.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 2,00 |
| 24.07.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 1,00 |
| 14.07.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 210,00 |
| 13.07.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 200,00 |
| 10.07.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 7,00 |
| 07.07.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 7,00 |
| 06.07.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1,00 |
| 03.07.2023 | 14,60 | 14,70 | 14,20 | 14,20 | -3,40% | 121,00 |
| 29.06.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | 37,00 |
| 27.06.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 53,00 |
| 23.06.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 1,00 |
| 22.06.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 5,00 |
| 21.06.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 6,00 |
| 20.06.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 41,00 |
| 09.06.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | 35,00 |
| 08.06.2023 | 14,40 | 14,40 | 14,30 | 14,30 | -3,38% | 7,00 |