Deutsche Märkte öffnen in 8 Stunden 56 Minuten

Seiko Epson Corporation (6724.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.513,50+14,50 (+0,58%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Juli 2023 - 02. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20242.540,502.543,502.497,002.513,502.513,50913.900
28. Juni 20242.499,502.500,002.453,002.499,002.499,001.550.800
27. Juni 20242.462,502.479,502.426,502.466,502.466,501.413.900
26. Juni 20242.453,002.507,502.436,002.492,002.492,001.281.300
25. Juni 20242.458,502.500,502.449,002.490,502.490,50808.100
24. Juni 20242.426,002.450,502.417,502.450,502.450,50772.200
21. Juni 20242.420,002.438,502.409,002.418,502.418,50994.800
20. Juni 20242.410,002.430,002.386,002.421,502.421,50585.300
19. Juni 20242.451,502.474,002.410,502.433,002.433,00921.400
18. Juni 20242.437,002.441,002.403,002.438,502.438,50831.700
17. Juni 20242.460,002.460,002.394,502.401,002.401,00810.000
14. Juni 20242.399,002.506,002.394,502.482,002.482,002.044.700
13. Juni 20242.500,002.502,002.433,502.448,002.448,00777.400
12. Juni 20242.486,002.488,502.465,002.480,002.480,00664.900
11. Juni 20242.514,002.515,002.468,002.492,002.492,00641.800
10. Juni 20242.474,502.508,502.463,502.500,502.500,50719.300
07. Juni 20242.433,502.489,502.425,502.481,502.481,50710.400
06. Juni 20242.485,502.494,502.433,002.444,002.444,00783.400
05. Juni 20242.505,002.522,502.458,002.464,002.464,00741.900
04. Juni 20242.524,502.537,002.502,502.537,002.537,001.172.400
03. Juni 20242.527,002.566,002.527,002.548,002.548,00738.200
31. Mai 20242.503,002.530,502.491,002.527,002.527,002.407.600
30. Mai 20242.460,002.490,002.431,502.479,502.479,50945.400
29. Mai 20242.475,502.501,002.456,502.476,502.476,501.009.100
28. Mai 20242.467,502.501,002.456,502.475,502.475,50739.700
27. Mai 20242.445,002.482,002.441,502.482,002.482,00770.500
24. Mai 20242.406,002.443,502.403,502.434,502.434,50828.000
23. Mai 20242.412,002.452,502.395,002.444,502.444,50866.700
22. Mai 20242.423,002.427,502.395,002.412,502.412,50854.000
21. Mai 20242.461,002.469,502.417,002.417,002.417,00733.400
20. Mai 20242.435,502.478,002.425,002.443,502.443,50847.400
17. Mai 20242.440,002.464,002.419,002.436,502.436,50872.400
16. Mai 20242.472,002.484,502.441,502.462,502.462,501.098.400
15. Mai 20242.501,002.501,002.458,002.463,002.463,001.036.700
14. Mai 20242.499,002.530,002.462,502.490,502.490,501.142.600
13. Mai 20242.500,002.512,502.468,502.512,502.512,50744.500
10. Mai 20242.514,002.548,002.502,002.514,502.514,501.308.500
09. Mai 20242.505,502.527,502.500,002.513,002.513,00784.600
08. Mai 20242.554,502.567,502.483,002.500,502.500,501.359.200
07. Mai 20242.550,002.576,502.528,502.542,502.542,501.569.600
02. Mai 20242.553,002.597,002.537,002.590,002.590,001.231.400
01. Mai 20242.554,002.601,502.519,002.550,002.550,001.879.500
30. Apr. 20242.537,002.649,502.518,002.604,002.604,003.793.600
26. Apr. 20242.723,002.759,502.687,502.737,002.737,001.370.700
25. Apr. 20242.793,002.796,502.712,002.712,502.712,501.431.900
24. Apr. 20242.783,002.834,002.770,002.825,002.825,001.640.400
23. Apr. 20242.775,502.799,502.754,502.774,502.774,501.370.200
22. Apr. 20242.695,002.764,002.668,002.754,002.754,001.815.500
19. Apr. 20242.628,002.657,502.592,502.629,502.629,501.165.800
18. Apr. 20242.630,002.659,502.609,002.645,502.645,50843.600
17. Apr. 20242.671,502.676,002.623,502.637,502.637,50652.500
16. Apr. 20242.670,002.696,502.651,502.675,502.675,50607.600
15. Apr. 20242.666,502.705,002.648,502.705,002.705,00725.400
12. Apr. 20242.725,502.727,002.693,002.700,502.700,501.233.300
11. Apr. 20242.652,002.695,502.650,502.695,502.695,50785.900
10. Apr. 20242.685,002.707,502.680,002.693,502.693,50685.000
09. Apr. 20242.682,502.713,002.673,502.709,502.709,50985.500
08. Apr. 20242.674,002.693,002.649,002.669,002.669,00732.800
05. Apr. 20242.636,502.673,002.632,002.654,502.654,501.061.200
04. Apr. 20242.707,502.735,502.676,002.686,502.686,501.215.500
03. Apr. 20242.674,002.695,502.640,002.670,002.670,001.352.100
02. Apr. 20242.616,002.668,002.616,002.651,002.651,00957.400
01. Apr. 20242.663,502.681,502.613,502.643,502.643,50745.800
29. März 20242.641,002.678,502.631,002.651,502.651,50352.300
28. März 20242.626,502.652,502.618,502.635,002.635,001.572.800
28. März 202437 Dividende
27. März 20242.636,002.683,002.611,502.667,502.630,501.449.900
26. März 20242.603,002.608,002.582,502.598,502.562,461.230.400
25. März 20242.616,502.632,502.597,002.610,502.574,291.120.600
22. März 20242.628,502.664,002.614,502.645,502.608,811.581.300
21. März 20242.600,002.629,002.592,002.621,002.584,651.425.300
19. März 20242.516,002.587,002.511,002.571,002.535,341.181.300
18. März 20242.473,002.535,002.470,002.525,502.490,471.401.400
15. März 20242.406,502.466,002.406,502.466,002.431,791.279.700
14. März 20242.424,002.433,002.404,502.421,002.387,42924.800
13. März 20242.420,002.428,502.393,002.400,002.366,711.055.100
12. März 20242.399,502.417,502.373,002.412,502.379,041.107.000
11. März 20242.405,502.419,502.382,502.402,002.368,681.287.400
08. März 20242.467,502.488,502.426,002.465,502.431,301.745.800
07. März 20242.469,002.491,002.424,002.435,502.401,72955.700
06. März 20242.431,002.472,002.425,002.458,002.423,911.143.300
05. März 20242.493,002.493,002.436,002.445,002.411,091.201.600
04. März 20242.500,002.504,002.475,502.500,002.465,321.281.000
01. März 20242.412,502.487,002.412,002.478,502.444,121.222.000
29. Feb. 20242.406,002.422,002.391,502.421,002.387,421.808.300
28. Feb. 20242.432,502.432,502.403,502.422,502.388,90924.100
27. Feb. 20242.417,502.433,002.409,002.416,002.382,49944.500
26. Feb. 20242.430,002.444,502.402,502.410,502.377,061.130.900
22. Feb. 20242.412,002.439,502.406,002.423,502.389,881.200.800
21. Feb. 20242.431,502.461,002.422,002.428,002.394,32891.200
20. Feb. 20242.420,002.467,002.416,502.438,002.404,18811.800
19. Feb. 20242.428,502.439,502.402,002.420,002.386,43813.600
16. Feb. 20242.445,002.485,002.429,002.444,002.410,101.362.700
15. Feb. 20242.390,002.413,502.374,502.412,002.378,541.172.100
14. Feb. 20242.408,002.418,002.352,502.352,502.319,871.564.100
13. Feb. 20242.412,502.431,002.392,502.419,502.385,941.442.700
09. Feb. 20242.385,002.417,002.368,002.399,502.366,221.571.400
08. Feb. 20242.365,502.391,002.341,002.378,002.345,021.164.800
07. Feb. 20242.368,002.385,002.344,502.367,002.334,171.512.000
06. Feb. 20242.400,002.404,002.308,002.365,002.332,202.071.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...