Seagate

STX
🏛️ Deutschland →
184.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 49.25 49.28 48.98 48.98 0.0M
2022-12-29 48.46 50.00 47.95 49.66 0.0M
2022-12-28 49.23 49.23 47.96 47.96 0.0M
2022-12-27 47.51 48.50 47.05 48.50 0.0M
2022-12-23 47.53 47.53 47.06 47.39 0.0M
2022-12-22 47.06 47.06 46.58 46.62 0.0M
2022-12-21 48.54 48.54 47.58 47.58 0.0M
2022-12-20 47.00 48.19 47.00 48.19 0.0M
2022-12-19 48.85 49.55 47.70 47.74 0.0M
2022-12-16 49.10 49.66 49.00 49.15 0.0M
2022-12-15 51.19 51.19 49.82 49.82 0.0M
2022-12-14 52.69 52.82 52.04 52.61 0.0M
2022-12-13 53.02 53.63 52.83 53.61 0.0M
2022-12-12 51.15 51.15 51.03 51.03 0.0M
2022-12-09 51.46 52.50 51.44 52.50 0.0M
2022-12-08 49.82 51.44 49.82 51.44 0.0M
2022-12-07 50.12 50.12 50.08 50.08 0.0M
2022-12-06 49.43 49.86 49.39 49.57 0.0M
2022-12-05 50.26 50.88 49.57 49.80 0.0M
2022-12-02 49.50 49.67 49.50 49.67 0.0M
2022-12-01 50.96 51.04 50.00 50.72 0.0M
2022-11-30 50.06 50.07 48.44 50.07 0.0M
2022-11-29 50.88 50.88 49.62 50.47 0.0M
2022-11-28 52.01 52.01 50.58 50.58 0.0M
2022-11-25 52.65 53.23 52.29 52.29 0.0M
2022-11-24 52.47 53.09 52.47 53.09 0.0M
2022-11-23 52.60 52.60 52.31 52.47 0.0M
2022-11-22 52.61 52.78 52.61 52.78 0.0M
2022-11-21 52.64 53.12 52.30 52.84 0.0M
2022-11-18 52.90 52.90 52.35 52.44 0.0M
2022-11-17 51.85 52.04 51.85 51.90 0.0M
2022-11-16 53.45 53.94 51.00 51.86 0.0M
2022-11-15 54.70 55.72 54.70 55.72 0.0M
2022-11-14 55.33 55.33 54.71 54.71 0.0M
2022-11-11 52.69 54.95 52.69 54.95 0.0M
2022-11-10 52.27 53.58 52.27 52.88 0.0M
2022-11-09 52.50 52.50 50.73 50.73 0.0M
2022-11-08 53.12 53.12 52.22 52.22 0.0M
2022-11-07 51.67 51.97 51.01 51.97 0.0M
2022-11-04 49.53 51.26 49.34 50.52 0.0M
2022-11-03 50.55 50.55 49.00 49.92 0.0M
2022-11-02 52.13 52.17 51.00 51.00 0.0M
2022-11-01 50.55 51.99 50.41 51.99 0.0M
2022-10-31 51.79 51.79 50.01 50.24 0.0M
2022-10-28 50.82 52.61 50.82 52.25 0.0M
2022-10-27 52.69 53.49 52.40 53.00 0.0M
2022-10-26 56.84 56.84 50.71 54.23 0.0M
2022-10-25 57.14 57.30 57.10 57.11 0.0M
2022-10-24 56.94 57.22 56.39 57.22 0.0M
2022-10-21 54.00 55.63 54.00 55.63 0.0M
2022-10-20 53.31 54.19 53.31 54.19 0.0M
2022-10-19 55.05 55.05 53.86 53.86 0.0M
2022-10-18 55.53 55.53 53.93 53.94 0.0M
2022-10-17 53.71 54.01 53.47 53.47 0.0M
2022-10-14 54.20 54.20 52.13 52.13 0.0M
2022-10-13 53.23 54.60 52.23 54.60 0.0M
2022-10-12 53.61 54.05 53.29 53.64 0.0M
2022-10-10 54.83 55.26 53.35 53.35 0.0M
2022-10-07 56.53 56.53 55.02 55.04 0.0M
2022-10-06 57.78 57.78 56.40 56.40 0.0M
2022-10-05 56.02 57.64 55.99 57.64 0.0M
2022-10-04 57.00 57.41 57.00 57.41 0.0M
2022-10-03 53.77 56.00 53.77 56.00 0.0M
2022-09-30 56.31 56.38 55.50 55.50 0.0M
2022-09-29 57.90 57.90 54.75 54.81 0.0M
2022-09-28 58.29 58.29 58.29 58.29 0.0M
2022-09-27 58.32 58.58 57.98 58.58 0.0M
2022-09-26 57.79 57.79 57.71 57.71 0.0M
2022-09-23 60.20 60.20 58.79 59.56 0.0M
2022-09-22 59.95 60.02 59.95 60.02 0.0M
2022-09-21 60.76 61.33 60.55 61.33 0.0M
2022-09-20 61.22 61.22 59.33 59.33 0.0M
2022-09-19 62.74 62.74 61.79 61.79 0.0M
2022-09-16 62.42 62.57 62.14 62.14 0.0M
2022-09-15 63.82 63.84 63.00 63.00 0.0M
2022-09-14 65.04 65.81 63.00 63.00 0.0M
2022-09-13 67.56 67.56 65.30 65.30 0.0M
2022-09-12 68.69 68.69 67.83 68.31 0.0M
2022-09-09 68.41 68.65 68.41 68.65 0.0M
2022-09-08 65.26 65.95 64.90 65.95 0.0M
2022-09-07 66.12 66.12 66.12 66.12 0.0M
2022-09-06 66.44 66.81 65.02 65.81 0.0M
2022-09-05 66.42 66.42 65.87 65.87 0.0M
2022-09-02 65.87 67.02 65.33 65.33 0.0M
2022-09-01 66.42 66.42 64.10 64.30 0.0M
2022-08-31 70.02 70.12 64.32 66.41 0.0M
2022-08-30 73.47 73.47 69.00 69.31 0.0M
2022-08-29 73.71 73.98 72.51 72.51 0.0M
2022-08-26 79.04 79.54 74.77 74.90 0.0M
2022-08-25 76.33 78.39 76.25 78.39 0.0M
2022-08-24 76.05 76.63 76.05 76.63 0.0M
2022-08-23 77.42 77.59 76.18 76.19 0.0M
2022-08-22 78.82 78.82 77.25 77.25 0.0M
2022-08-19 79.43 79.60 79.43 79.60 0.0M
2022-08-18 77.36 80.75 77.36 80.75 0.0M
2022-08-17 80.75 80.75 77.40 77.74 0.0M
2022-08-16 80.37 80.73 80.35 80.73 0.0M
2022-08-15 81.54 81.54 80.13 80.50 0.0M
2022-08-12 80.98 81.00 79.92 81.00 0.0M
2022-08-11 78.44 80.00 78.44 80.00 0.0M
2022-08-10 75.89 77.69 75.89 77.69 0.0M
2022-08-09 78.34 78.34 73.90 74.76 0.0M
2022-08-08 80.21 80.21 79.24 79.24 0.0M
2022-08-05 79.09 79.09 77.87 78.36 0.0M
2022-08-04 79.02 79.43 77.81 78.11 0.0M
2022-08-02 78.27 78.27 78.27 78.27 0.0M
2022-08-01 78.37 78.43 77.24 77.24 0.0M
2022-07-29 79.13 79.13 78.56 78.56 0.0M
2022-07-28 76.35 77.79 76.35 77.79 0.0M
2022-07-27 76.35 77.22 76.35 77.22 0.0M
2022-07-26 75.08 75.58 75.08 75.58 0.0M
2022-07-25 75.66 76.08 74.38 74.38 0.0M
2022-07-22 73.99 75.59 72.20 75.59 0.0M
2022-07-21 79.78 79.78 79.78 79.78 0.0M
2022-07-20 79.68 80.00 78.76 80.00 0.0M
2022-07-19 76.82 78.98 75.54 78.98 0.0M
2022-07-18 77.18 77.78 76.09 76.09 0.0M
2022-07-15 75.84 76.33 75.63 76.00 0.0M
2022-07-14 74.50 75.23 74.09 75.16 0.0M
2022-07-13 74.38 74.38 73.77 73.77 0.0M
2022-07-12 73.73 75.08 73.73 74.85 0.0M
2022-07-11 73.51 73.54 73.51 73.54 0.0M
2022-07-08 73.07 73.07 72.99 72.99 0.0M
2022-07-07 70.77 72.00 69.66 72.00 0.0M
2022-07-06 69.45 69.70 69.15 69.70 0.0M
2022-07-05 66.55 66.55 66.55 66.55 0.0M
2022-07-04 65.50 66.19 65.40 65.40 0.0M
2022-07-01 67.31 68.25 67.31 68.25 0.0M
2022-06-30 66.90 67.99 66.90 67.99 0.0M
2022-06-29 69.05 69.05 69.05 69.05 0.0M
2022-06-28 70.07 70.07 69.69 69.69 0.0M
2022-06-27 70.80 70.80 70.80 70.80 0.0M
2022-06-24 68.14 68.14 68.14 68.14 0.0M
2022-06-23 67.45 67.94 66.45 66.63 0.0M
2022-06-22 67.93 68.65 67.67 68.15 0.0M
2022-06-21 70.00 70.45 69.50 69.56 0.0M
2022-06-20 69.18 69.98 69.18 69.56 0.0M
2022-06-17 67.63 68.57 67.63 68.57 0.0M
2022-06-16 71.54 71.54 66.66 66.66 0.0M
2022-06-15 72.84 73.93 72.78 73.06 0.0M
2022-06-14 74.65 74.65 72.00 72.70 0.0M
2022-06-13 75.61 75.61 73.76 73.98 0.0M
2022-06-09 77.58 79.46 77.58 79.46 0.0M
2022-06-08 79.07 79.07 77.19 77.19 0.0M
2022-06-07 76.69 77.09 75.97 75.97 0.0M
2022-06-06 77.23 77.23 77.23 77.23 0.0M
2022-06-03 76.90 76.90 76.90 76.90 0.0M
2022-06-02 78.47 78.90 78.47 78.90 0.0M
2022-06-01 79.43 79.50 78.41 79.23 0.0M
2022-05-31 82.11 82.11 76.67 78.66 0.0M
2022-05-30 82.92 82.92 82.92 82.92 0.0M
2022-05-27 80.98 80.98 80.98 80.98 0.0M
2022-05-26 76.08 78.55 76.08 78.55 0.0M
2022-05-25 75.24 75.24 75.24 75.24 0.0M
2022-05-23 76.14 76.94 76.14 76.94 0.0M
2022-05-20 78.75 78.75 74.23 75.14 0.0M
2022-05-19 78.76 79.47 78.76 79.47 0.0M
2022-05-18 82.78 82.78 80.84 80.84 0.0M
2022-05-17 79.71 82.01 79.71 82.01 0.0M
2022-05-16 76.53 77.17 76.53 77.17 0.0M
2022-05-13 76.47 76.85 75.55 76.85 0.0M
2022-05-12 73.05 74.74 72.68 74.74 0.0M
2022-05-11 77.06 77.70 73.66 73.66 0.0M
2022-05-10 77.69 77.69 76.26 77.23 0.0M
2022-05-09 78.13 78.13 76.55 76.55 0.0M
2022-05-06 77.69 77.69 77.69 77.69 0.0M
2022-05-05 80.66 81.36 78.91 78.91 0.0M
2022-05-04 79.12 79.12 78.80 78.80 0.0M
2022-05-03 78.10 79.49 78.10 79.49 0.0M
2022-05-02 77.96 78.86 76.55 76.85 0.0M
2022-04-29 78.28 80.07 78.28 79.87 0.0M
2022-04-28 78.84 79.46 76.71 76.71 0.0M
2022-04-27 78.52 78.77 76.98 77.72 0.0M
2022-04-26 77.29 77.29 75.00 75.00 0.0M
2022-04-25 75.95 76.94 75.60 76.94 0.0M
2022-04-22 78.54 78.54 76.29 76.29 0.0M
2022-04-21 78.73 79.47 78.36 78.36 0.0M
2022-04-20 76.76 79.39 76.76 79.39 0.0M
2022-04-19 76.89 76.89 75.26 75.90 0.0M
2022-04-14 76.15 76.15 74.33 75.99 0.0M
2022-04-13 76.96 77.55 76.79 77.17 0.0M
2022-04-12 77.14 78.33 76.63 76.63 0.0M
2022-04-11 78.03 78.03 76.44 77.72 0.0M
2022-04-08 79.41 79.41 78.35 78.35 0.0M
2022-04-07 78.80 79.52 78.21 78.21 0.0M
2022-04-06 80.19 80.19 78.64 79.65 0.0M
2022-04-05 82.48 83.50 82.32 82.32 0.0M
2022-04-04 80.68 82.58 80.68 82.58 0.0M
2022-04-01 81.24 82.10 79.41 81.05 0.0M
2022-03-31 82.00 83.00 81.50 82.50 0.0M
2022-03-30 84.00 84.00 81.00 81.00 0.0M
2022-03-29 84.50 84.50 84.00 84.00 0.0M
2022-03-28 82.50 84.00 82.50 84.00 0.0M
2022-03-25 85.00 85.00 81.00 82.50 0.0M
2022-03-24 84.00 84.50 83.50 84.50 0.0M
2022-03-23 85.00 85.00 83.00 83.00 0.0M
2022-03-22 84.00 84.00 83.00 83.00 0.0M
2022-03-21 84.00 84.50 83.50 83.50 0.0M
2022-03-18 83.00 85.00 83.00 85.00 0.0M
2022-03-17 83.00 83.50 82.00 83.00 0.0M
2022-03-16 81.00 83.00 81.00 83.00 0.0M
2022-03-15 78.00 81.00 77.00 80.00 0.0M
2022-03-14 80.00 80.00 77.50 77.50 0.0M
2022-03-11 81.50 81.50 80.00 80.00 0.0M
2022-03-10 81.50 82.00 79.50 80.50 0.0M
2022-03-09 83.00 84.50 79.00 82.00 0.0M
2022-03-08 91.00 92.50 83.00 83.00 0.0M
2022-03-07 93.00 95.50 92.50 92.50 0.0M
2022-03-04 94.00 95.00 94.00 94.00 0.0M
2022-03-03 95.00 95.50 95.00 95.50 0.0M
2022-03-02 91.50 95.00 91.00 95.00 0.0M
2022-03-01 92.00 92.00 90.50 90.50 0.0M
2022-02-28 91.00 93.00 91.00 93.00 0.0M
2022-02-25 91.00 93.50 91.00 93.50 0.0M
2022-02-24 91.00 92.00 88.50 92.00 0.0M
2022-02-23 95.00 95.50 93.00 93.00 0.0M
2022-02-22 93.00 95.00 92.50 93.50 0.0M
2022-02-21 95.50 95.50 93.50 94.00 0.0M
2022-02-18 98.50 98.50 95.50 95.50 0.0M
2022-02-17 97.50 98.50 97.50 98.50 0.0M
2022-02-16 97.00 97.50 96.50 97.50 0.0M
2022-02-15 93.50 96.00 93.50 96.00 0.0M
2022-02-14 95.50 96.00 93.50 94.00 0.0M
2022-02-11 95.50 96.50 95.50 96.00 0.0M
2022-02-10 98.00 99.00 96.00 96.00 0.0M
2022-02-09 98.00 98.50 97.00 97.50 0.0M
2022-02-08 95.50 97.00 95.50 97.00 0.0M
2022-02-07 95.50 96.00 95.50 95.50 0.0M
2022-02-04 95.50 96.00 93.50 93.50 0.0M
2022-02-03 95.00 96.50 95.00 95.50 0.0M
2022-02-02 97.50 97.50 95.00 95.50 0.0M
2022-02-01 95.50 95.50 95.00 95.00 0.0M
2022-01-31 96.00 98.00 95.50 95.50 0.0M
2022-01-28 93.00 95.00 91.00 95.00 0.0M
2022-01-27 90.00 103.00 90.00 92.50 0.0M
2022-01-26 86.00 87.50 84.00 85.50 0.0M
2022-01-25 84.50 84.50 81.50 84.50 0.0M
2022-01-24 85.00 85.00 80.00 85.00 0.0M
2022-01-21 87.50 88.00 84.00 84.00 0.0M
2022-01-20 90.50 91.50 89.00 89.00 0.0M
2022-01-19 93.00 94.50 90.00 91.00 0.0M
2022-01-18 95.00 95.00 92.50 92.50 0.0M
2022-01-17 95.50 96.00 95.00 95.50 0.0M
2022-01-14 97.00 97.00 94.50 94.50 0.0M
2022-01-13 98.50 99.50 98.00 98.00 0.0M
2022-01-12 98.50 100.00 98.00 98.50 0.0M
2022-01-11 100.00 101.00 96.00 98.00 0.0M
2022-01-10 98.50 100.00 96.50 100.00 0.0M
2022-01-07 100.00 100.00 97.50 97.50 0.0M
2022-01-06 102.00 102.00 99.50 99.50 0.0M
2022-01-05 103.00 106.00 101.00 102.00 0.0M
2022-01-04 100.00 103.00 99.50 102.00 0.0M
2022-01-03 100.00 101.00 100.00 100.00 0.0M