Seagate

STX
🏛️ Deutschland →
195.70
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 78.45 78.56 78.18 78.56 0.0M
2023-12-28 77.07 78.26 77.07 78.26 0.0M
2023-12-27 77.89 77.89 77.23 77.23 0.0M
2023-12-22 77.60 77.80 77.27 77.42 0.0M
2023-12-21 75.38 76.37 75.02 76.37 0.0M
2023-12-20 75.94 75.94 74.80 75.15 0.0M
2023-12-19 77.01 77.01 76.21 76.63 0.0M
2023-12-18 77.11 77.24 76.93 77.24 0.0M
2023-12-15 78.22 78.22 77.38 77.48 0.0M
2023-12-14 79.01 79.35 78.54 79.07 0.0M
2023-12-13 76.53 77.40 76.40 77.40 0.0M
2023-12-12 76.41 76.42 76.07 76.10 0.0M
2023-12-11 74.52 76.81 74.52 76.81 0.0M
2023-12-08 72.62 74.77 72.62 74.77 0.0M
2023-12-07 72.40 72.71 72.40 72.53 0.0M
2023-12-06 73.20 73.20 73.00 73.00 0.0M
2023-12-05 71.87 71.87 71.50 71.50 0.0M
2023-12-04 72.74 73.00 72.30 73.00 0.0M
2023-12-01 72.80 72.90 72.44 72.80 0.0M
2023-11-30 71.62 72.19 71.62 72.02 0.0M
2023-11-28 70.25 70.27 70.00 70.00 0.0M
2023-11-27 69.21 71.17 69.21 71.17 0.0M
2023-11-24 69.43 69.66 69.43 69.66 0.0M
2023-11-23 70.34 70.34 70.05 70.12 0.0M
2023-11-22 70.00 70.94 70.00 70.93 0.0M
2023-11-21 70.11 70.14 69.33 69.33 0.0M
2023-11-20 70.00 70.00 70.00 70.00 0.0M
2023-11-17 69.76 69.76 69.69 69.69 0.0M
2023-11-16 68.43 69.60 68.43 69.60 0.0M
2023-11-15 68.63 69.00 68.55 68.84 0.0M
2023-11-14 67.97 68.10 67.85 67.85 0.0M
2023-11-13 67.29 67.73 67.27 67.73 0.0M
2023-11-10 67.21 67.21 66.65 66.65 0.0M
2023-11-09 66.91 67.75 66.91 67.75 0.0M
2023-11-08 66.12 66.12 66.12 66.12 0.0M
2023-11-07 67.12 67.13 66.33 66.43 0.0M
2023-11-06 67.21 67.21 65.97 65.97 0.0M
2023-11-03 68.33 68.33 68.33 68.33 0.0M
2023-11-02 67.04 67.28 67.04 67.28 0.0M
2023-11-01 64.72 67.00 64.72 67.00 0.0M
2023-10-31 64.00 64.66 63.67 64.66 0.0M
2023-10-30 65.16 65.16 63.72 63.72 0.0M
2023-10-27 62.69 64.48 62.69 64.48 0.0M
2023-10-26 62.62 63.22 62.56 62.67 0.0M
2023-10-25 64.37 64.77 64.37 64.49 0.0M
2023-10-24 64.83 64.83 64.83 64.83 0.0M
2023-10-23 63.16 63.16 61.73 62.02 0.0M
2023-10-20 62.47 63.24 62.47 63.24 0.0M
2023-10-19 64.55 64.55 64.01 64.01 0.0M
2023-10-18 64.86 65.01 64.75 64.94 0.0M
2023-10-16 65.32 65.56 64.81 65.56 0.0M
2023-10-13 65.66 65.72 65.30 65.72 0.0M
2023-10-12 65.49 65.49 65.45 65.45 0.0M
2023-10-11 63.88 63.88 63.88 63.88 0.0M
2023-10-10 62.68 63.43 62.68 63.43 0.0M
2023-10-09 62.37 62.43 62.27 62.27 0.0M
2023-10-06 62.87 62.87 62.53 62.53 0.0M
2023-10-05 62.76 62.76 62.47 62.47 0.0M
2023-10-04 62.06 62.43 62.06 62.43 0.0M
2023-10-02 62.90 63.53 62.61 63.36 0.0M
2023-09-29 62.45 62.45 62.45 62.45 0.0M
2023-09-28 60.76 62.16 60.48 62.16 0.0M
2023-09-27 60.24 61.21 60.24 61.21 0.0M
2023-09-25 61.65 61.65 61.05 61.05 0.0M
2023-09-22 61.58 61.68 61.58 61.68 0.0M
2023-09-21 61.29 61.94 61.13 61.71 0.0M
2023-09-20 60.76 60.76 60.76 60.76 0.0M
2023-09-19 60.01 61.10 60.01 61.10 0.0M
2023-09-18 59.83 60.13 59.40 60.13 0.0M
2023-09-15 60.46 60.46 59.93 59.95 0.0M
2023-09-14 59.05 60.30 59.05 60.30 0.0M
2023-09-13 58.49 58.49 58.40 58.40 0.0M
2023-09-12 59.95 59.95 58.86 58.86 0.0M
2023-09-11 61.03 61.37 59.34 60.01 0.0M
2023-09-08 60.08 60.29 59.74 60.29 0.0M
2023-09-07 65.06 65.07 59.71 59.71 0.0M
2023-09-06 65.57 65.57 65.50 65.50 0.0M
2023-09-05 68.30 68.93 68.30 68.93 0.0M
2023-09-04 68.24 68.24 68.24 68.24 0.0M
2023-09-01 65.57 68.40 65.35 67.94 0.0M
2023-08-31 63.00 64.00 63.00 64.00 0.0M
2023-08-30 62.03 62.74 62.03 62.74 0.0M
2023-08-29 61.30 61.30 61.09 61.11 0.0M
2023-08-28 60.64 60.64 60.64 60.64 0.0M
2023-08-25 59.64 59.64 59.64 59.64 0.0M
2023-08-24 61.58 61.58 60.60 60.60 0.0M
2023-08-23 61.46 61.46 60.94 60.94 0.0M
2023-08-21 58.89 60.03 58.89 60.02 0.0M
2023-08-18 59.77 59.77 59.13 59.13 0.0M
2023-08-17 58.87 60.33 58.87 60.33 0.0M
2023-08-15 62.20 62.20 61.59 61.60 0.0M
2023-08-14 61.13 61.65 61.13 61.65 0.0M
2023-08-11 60.68 60.68 60.68 60.68 0.0M
2023-08-10 61.02 61.02 61.02 61.02 0.0M
2023-08-09 61.13 61.32 61.13 61.32 0.0M
2023-08-08 61.93 61.93 61.93 61.93 0.0M
2023-08-07 61.31 63.00 61.31 63.00 0.0M
2023-08-04 62.60 62.62 61.18 61.18 0.0M
2023-08-03 59.05 62.00 59.05 61.96 0.0M
2023-08-02 59.16 59.82 58.92 59.82 0.0M
2023-08-01 57.89 58.65 57.82 58.65 0.0M
2023-07-31 57.67 58.55 57.67 58.55 0.0M
2023-07-28 56.95 57.80 56.60 57.42 0.0M
2023-07-27 50.71 57.26 50.71 56.47 0.0M
2023-07-26 52.43 52.66 52.02 52.02 0.0M
2023-07-25 53.91 53.91 53.26 53.26 0.0M
2023-07-24 53.68 54.01 53.68 54.01 0.0M
2023-07-21 52.75 52.75 52.75 52.75 0.0M
2023-07-20 52.82 53.45 52.82 53.45 0.0M
2023-07-19 54.50 54.50 54.19 54.21 0.0M
2023-07-18 54.50 54.56 54.45 54.56 0.0M
2023-07-17 54.89 54.95 54.19 54.19 0.0M
2023-07-14 55.08 55.08 55.08 55.08 0.0M
2023-07-13 55.65 56.00 55.27 55.35 0.0M
2023-07-12 55.34 55.34 55.34 55.34 0.0M
2023-07-11 54.76 55.23 54.76 55.23 0.0M
2023-07-10 54.69 55.03 54.69 55.03 0.0M
2023-07-07 55.87 55.87 55.87 55.87 0.0M
2023-07-06 55.62 55.62 55.06 55.17 0.0M
2023-07-05 56.91 56.91 56.10 56.10 0.0M
2023-07-04 57.13 57.13 57.13 57.13 0.0M
2023-07-03 57.10 57.10 57.10 57.10 0.0M
2023-06-30 57.21 57.21 56.42 56.42 0.0M
2023-06-29 56.24 56.98 56.24 56.76 0.0M
2023-06-28 56.29 56.29 56.12 56.29 0.0M
2023-06-27 55.72 55.72 55.72 55.72 0.0M
2023-06-26 55.20 55.47 55.20 55.39 0.0M
2023-06-23 56.19 56.19 55.50 55.50 0.0M
2023-06-22 55.74 55.83 55.74 55.83 0.0M
2023-06-21 57.39 57.39 56.64 56.64 0.0M
2023-06-20 57.88 57.88 57.40 57.40 0.0M
2023-06-19 58.99 59.00 58.62 58.62 0.0M
2023-06-16 59.32 59.32 59.21 59.21 0.0M
2023-06-15 60.42 61.00 59.64 60.80 0.0M
2023-06-14 60.08 60.24 59.30 59.89 0.0M
2023-06-13 59.14 60.30 59.03 59.95 0.0M
2023-06-12 56.92 58.16 56.75 58.16 0.0M
2023-06-09 55.64 56.12 55.64 56.12 0.0M
2023-06-08 55.08 55.43 55.08 55.43 0.0M
2023-06-07 54.93 54.93 54.93 54.93 0.0M
2023-06-06 56.91 56.91 55.89 55.89 0.0M
2023-06-05 57.93 57.93 57.34 57.34 0.0M
2023-06-02 57.17 57.82 57.17 57.82 0.0M
2023-06-01 56.50 56.89 56.50 56.89 0.0M
2023-05-31 56.85 57.17 55.52 55.52 0.0M
2023-05-30 58.84 58.84 56.74 56.74 0.0M
2023-05-29 58.62 58.65 58.62 58.65 0.0M
2023-05-26 57.21 57.82 57.21 57.82 0.0M
2023-05-25 58.01 58.01 57.81 57.81 0.0M
2023-05-23 58.59 58.59 58.06 58.06 0.0M
2023-05-22 57.27 58.29 57.27 58.18 0.0M
2023-05-19 58.87 58.87 57.44 57.44 0.0M
2023-05-18 56.09 56.22 56.09 56.22 0.0M
2023-05-17 56.49 56.75 55.91 56.75 0.0M
2023-05-16 56.38 56.38 55.36 55.36 0.0M
2023-05-15 53.35 56.10 52.82 56.10 0.0M
2023-05-12 52.62 52.95 52.62 52.95 0.0M
2023-05-11 52.33 52.33 52.33 52.33 0.0M
2023-05-10 51.92 51.94 51.92 51.94 0.0M
2023-05-09 51.35 52.01 51.31 52.01 0.0M
2023-05-08 50.89 51.12 50.34 51.12 0.0M
2023-05-05 50.86 50.86 50.28 50.28 0.0M
2023-05-04 50.43 50.43 49.84 50.00 0.0M
2023-05-03 51.11 51.45 51.10 51.45 0.0M
2023-05-02 53.61 53.62 51.64 51.64 0.0M
2023-04-28 51.73 52.49 51.73 52.49 0.0M
2023-04-27 51.27 51.27 51.27 51.27 0.0M
2023-04-26 51.64 51.64 51.36 51.36 0.0M
2023-04-25 51.50 51.50 51.04 51.40 0.0M
2023-04-24 51.49 51.68 50.72 51.68 0.0M
2023-04-21 51.87 51.87 50.42 51.56 0.0M
2023-04-20 56.63 56.63 51.80 52.17 0.0M
2023-04-19 56.70 57.15 56.70 57.15 0.0M
2023-04-18 58.93 59.40 57.78 58.59 0.0M
2023-04-17 58.58 58.72 57.65 58.72 0.0M
2023-04-14 58.60 59.08 58.60 59.02 0.0M
2023-04-13 60.81 60.81 58.18 58.63 0.0M
2023-04-11 61.18 61.37 61.16 61.31 0.0M
2023-04-06 59.14 59.68 59.14 59.68 0.0M
2023-04-05 59.25 59.25 59.25 59.25 0.0M
2023-04-04 60.50 60.50 60.00 60.29 0.0M
2023-04-03 60.57 61.04 60.46 60.46 0.0M
2023-03-31 59.97 60.68 59.94 60.68 0.0M
2023-03-30 58.64 59.48 58.64 59.48 0.0M
2023-03-29 55.85 58.80 55.85 58.80 0.0M
2023-03-28 56.15 56.15 54.92 55.31 0.0M
2023-03-27 57.00 57.80 57.00 57.80 0.0M
2023-03-24 57.00 57.14 57.00 57.14 0.0M
2023-03-23 56.28 56.28 56.28 56.28 0.0M
2023-03-22 57.80 57.80 57.00 57.40 0.0M
2023-03-20 56.78 57.90 56.78 57.90 0.0M
2023-03-17 57.76 57.76 57.76 57.76 0.0M
2023-03-16 56.83 56.83 56.83 56.83 0.0M
2023-03-15 57.00 57.00 56.69 56.69 0.0M
2023-03-14 56.31 56.70 56.31 56.70 0.0M
2023-03-13 58.92 58.92 55.84 56.53 0.0M
2023-03-10 58.43 58.43 57.64 57.64 0.0M
2023-03-09 59.85 60.73 59.72 60.05 0.0M
2023-03-08 58.67 59.54 58.67 59.54 0.0M
2023-03-07 59.61 59.61 58.67 58.67 0.0M
2023-03-06 60.72 60.96 59.56 59.56 0.0M
2023-03-03 61.27 61.61 60.42 61.00 0.0M
2023-03-02 59.50 61.02 59.46 61.02 0.0M
2023-03-01 61.14 61.21 59.91 59.91 0.0M
2023-02-28 60.11 61.09 60.04 61.09 0.0M
2023-02-27 62.70 62.85 60.90 61.01 0.0M
2023-02-24 62.68 63.04 62.68 63.04 0.0M
2023-02-23 62.65 63.50 62.47 62.47 0.0M
2023-02-22 62.75 62.75 62.57 62.75 0.0M
2023-02-21 64.10 64.10 62.81 62.81 0.0M
2023-02-20 66.07 66.07 66.00 66.00 0.0M
2023-02-17 65.60 65.60 64.94 64.95 0.0M
2023-02-16 67.55 67.93 66.40 66.40 0.0M
2023-02-15 67.56 67.62 66.86 67.50 0.0M
2023-02-14 66.75 66.86 66.75 66.86 0.0M
2023-02-13 66.45 67.41 66.31 66.31 0.0M
2023-02-10 65.19 66.67 65.19 66.67 0.0M
2023-02-09 66.39 67.00 65.19 65.19 0.0M
2023-02-08 65.90 66.59 65.81 66.13 0.0M
2023-02-07 65.30 66.35 65.14 66.35 0.0M
2023-02-06 65.62 65.62 64.88 64.97 0.0M
2023-02-03 65.56 65.56 64.76 65.52 0.0M
2023-02-02 65.31 67.37 65.31 66.35 0.0M
2023-02-01 62.26 64.53 61.63 64.50 0.0M
2023-01-31 60.68 62.03 60.22 62.03 0.0M
2023-01-30 63.56 63.56 62.11 62.11 0.0M
2023-01-27 62.69 63.97 62.57 63.89 0.0M
2023-01-26 60.00 65.08 60.00 64.18 0.0M
2023-01-25 56.69 57.34 55.70 57.34 0.0M
2023-01-24 58.31 58.40 57.07 57.45 0.0M
2023-01-23 56.02 58.40 55.40 58.16 0.0M
2023-01-20 54.20 54.30 53.74 54.30 0.0M
2023-01-19 54.33 54.33 53.66 53.66 0.0M
2023-01-18 53.01 54.16 53.01 54.03 0.0M
2023-01-17 52.70 52.88 52.00 52.88 0.0M
2023-01-16 52.45 52.99 52.28 52.28 0.0M
2023-01-13 53.10 53.10 52.72 52.95 0.0M
2023-01-12 52.91 53.70 52.87 53.70 0.0M
2023-01-11 52.69 52.90 52.58 52.90 0.0M
2023-01-10 51.77 52.38 51.77 52.38 0.0M
2023-01-09 52.31 52.71 52.27 52.42 0.0M
2023-01-06 51.21 51.87 51.21 51.87 0.0M
2023-01-05 49.59 50.50 49.50 50.50 0.0M
2023-01-04 49.43 49.43 49.43 49.43 0.0M
2023-01-03 50.20 50.20 48.72 48.72 0.0M
2023-01-02 48.96 49.55 48.96 49.55 0.0M