24,925€
-3,80%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,96 | 26,39 | 24,45 | 25,00 | -3,51% | 565.721,00 |
| 30.05.2024 | 25,70 | 26,30 | 25,48 | 25,91 | 0,47% | 236.087,00 |
| 29.05.2024 | 26,50 | 26,95 | 25,56 | 25,79 | -3,91% | 563.552,00 |
| 28.05.2024 | 25,96 | 26,99 | 25,86 | 26,84 | 3,95% | 892.568,00 |
| 27.05.2024 | 25,34 | 26,37 | 25,32 | 25,82 | 1,10% | 778.153,00 |
| 24.05.2024 | 24,29 | 25,62 | 24,03 | 25,54 | 5,06% | 643.262,00 |
| 23.05.2024 | 23,78 | 24,67 | 23,75 | 24,31 | 2,14% | 404.130,00 |
| 22.05.2024 | 23,85 | 24,12 | 23,62 | 23,80 | -0,63% | 275.784,00 |
| 21.05.2024 | 23,88 | 24,19 | 22,91 | 23,95 | -1,07% | 1.119.073,00 |
| 20.05.2024 | 24,98 | 25,09 | 24,01 | 24,21 | -3,47% | 442.017,00 |
| 17.05.2024 | 25,15 | 25,40 | 24,89 | 25,08 | -0,44% | 466.509,00 |
| 16.05.2024 | 25,52 | 25,84 | 25,13 | 25,19 | -1,98% | 841.011,00 |
| 15.05.2024 | 24,08 | 25,83 | 24,02 | 25,70 | 6,77% | 1.470.588,00 |
| 14.05.2024 | 24,00 | 24,45 | 23,79 | 24,07 | 0,29% | 681.733,00 |
| 13.05.2024 | 23,99 | 24,30 | 22,85 | 24,00 | -0,83% | 1.239.241,00 |
| 10.05.2024 | 23,18 | 24,51 | 23,03 | 24,20 | 3,86% | 1.372.434,00 |
| 09.05.2024 | 22,23 | 23,68 | 22,03 | 23,30 | 3,79% | 700.317,00 |
| 08.05.2024 | 20,72 | 22,89 | 20,72 | 22,45 | 12,70% | 2.463.051,00 |
| 07.05.2024 | 20,01 | 20,21 | 19,78 | 19,92 | -0,40% | 539.332,00 |
| 06.05.2024 | 19,72 | 20,16 | 19,68 | 20,00 | 1,24% | 666.068,00 |
| 03.05.2024 | 19,65 | 19,88 | 19,21 | 19,76 | 2,49% | 529.848,00 |
| 02.05.2024 | 19,16 | 19,63 | 18,90 | 19,28 | 0,57% | 445.443,00 |
| 30.04.2024 | 19,01 | 19,45 | 19,01 | 19,17 | 0,60% | 343.904,00 |
| 29.04.2024 | 18,86 | 19,29 | 18,71 | 19,05 | 1,17% | 529.083,00 |
| 26.04.2024 | 17,81 | 19,00 | 17,81 | 18,83 | 5,49% | 775.799,00 |
| 25.04.2024 | 17,63 | 17,88 | 17,48 | 17,85 | 0,79% | 213.433,00 |
| 24.04.2024 | 17,77 | 17,95 | 17,39 | 17,71 | -0,06% | 302.413,00 |
| 23.04.2024 | 17,82 | 17,85 | 17,61 | 17,72 | -0,62% | 168.826,00 |
| 22.04.2024 | 17,64 | 17,85 | 17,36 | 17,83 | 2,03% | 246.392,00 |
| 19.04.2024 | 17,58 | 17,73 | 17,21 | 17,48 | -1,60% | 352.624,00 |
| 18.04.2024 | 17,90 | 17,92 | 17,57 | 17,76 | 0,68% | 227.944,00 |
| 17.04.2024 | 17,33 | 17,82 | 17,25 | 17,64 | 1,38% | 298.748,00 |
| 16.04.2024 | 17,29 | 17,47 | 16,20 | 17,40 | 0,64% | 885.137,00 |
| 15.04.2024 | 17,51 | 17,70 | 17,21 | 17,29 | -0,29% | 331.479,00 |
| 12.04.2024 | 17,36 | 18,00 | 17,34 | 17,34 | 0,26% | 572.846,00 |
| 11.04.2024 | 17,74 | 17,88 | 17,10 | 17,30 | -2,89% | 704.984,00 |
| 10.04.2024 | 17,85 | 18,39 | 17,73 | 17,81 | -0,08% | 581.646,00 |
| 09.04.2024 | 18,21 | 18,49 | 17,71 | 17,83 | -2,06% | 659.196,00 |
| 08.04.2024 | 17,66 | 18,31 | 17,64 | 18,20 | 2,22% | 523.910,00 |
| 05.04.2024 | 17,70 | 18,15 | 17,55 | 17,81 | 1,16% | 668.144,00 |
| 04.04.2024 | 17,51 | 18,24 | 17,47 | 17,60 | 1,00% | 1.154.200,00 |
| 03.04.2024 | 17,37 | 17,57 | 17,12 | 17,43 | 0,17% | 459.854,00 |
| 02.04.2024 | 17,12 | 17,50 | 17,00 | 17,40 | 1,90% | 774.566,00 |
| 28.03.2024 | 16,46 | 17,07 | 16,42 | 17,07 | 3,83% | 825.038,00 |
| 27.03.2024 | 16,35 | 16,50 | 16,16 | 16,44 | 1,08% | 523.287,00 |
| 26.03.2024 | 16,52 | 16,56 | 16,07 | 16,27 | -1,33% | 622.486,00 |
| 25.03.2024 | 16,56 | 16,66 | 16,36 | 16,49 | -0,18% | 611.450,00 |
| 22.03.2024 | 15,75 | 16,68 | 15,71 | 16,52 | 4,79% | 1.073.765,00 |
| 21.03.2024 | 15,00 | 16,00 | 14,96 | 15,76 | 5,10% | 1.105.842,00 |
| 20.03.2024 | 14,81 | 15,00 | 14,71 | 15,00 | 1,70% | 322.051,00 |
| 19.03.2024 | 14,85 | 14,95 | 14,64 | 14,75 | -0,74% | 300.508,00 |
| 18.03.2024 | 14,40 | 15,00 | 14,38 | 14,86 | 3,52% | 613.075,00 |
| 15.03.2024 | 14,38 | 14,52 | 14,29 | 14,35 | -0,59% | 310.166,00 |
| 14.03.2024 | 13,97 | 14,51 | 13,95 | 14,44 | 2,70% | 794.306,00 |
| 13.03.2024 | 14,16 | 14,27 | 13,87 | 14,06 | -1,16% | 453.211,00 |
| 12.03.2024 | 14,28 | 14,35 | 14,06 | 14,22 | 0,28% | 647.856,00 |
| 11.03.2024 | 14,05 | 14,25 | 13,91 | 14,18 | 0,85% | 342.836,00 |
| 08.03.2024 | 14,25 | 14,27 | 14,05 | 14,06 | -0,85% | 276.386,00 |
| 07.03.2024 | 13,91 | 14,28 | 13,84 | 14,18 | 1,39% | 551.318,00 |
| 06.03.2024 | 13,76 | 14,20 | 13,70 | 13,99 | 1,67% | 346.382,00 |
| 05.03.2024 | 13,94 | 13,99 | 13,73 | 13,76 | -1,64% | 349.439,00 |
| 04.03.2024 | 14,30 | 14,33 | 13,85 | 13,99 | -1,76% | 597.630,00 |
| 01.03.2024 | 14,28 | 14,45 | 13,94 | 14,24 | 0,57% | 615.804,00 |
| 29.02.2024 | 14,03 | 14,43 | 13,90 | 14,16 | 1,36% | 717.261,00 |
| 28.02.2024 | 14,00 | 14,39 | 13,89 | 13,97 | 0,22% | 603.008,00 |
| 27.02.2024 | 13,85 | 14,05 | 13,64 | 13,94 | 0,58% | 467.437,00 |
| 26.02.2024 | 13,62 | 13,97 | 13,61 | 13,86 | 1,09% | 321.592,00 |
| 23.02.2024 | 13,82 | 13,92 | 13,61 | 13,71 | -0,83% | 294.735,00 |
| 22.02.2024 | 13,92 | 14,00 | 13,71 | 13,82 | -0,50% | 322.956,00 |
| 21.02.2024 | 13,35 | 13,96 | 13,26 | 13,89 | 3,97% | 381.531,00 |
| 20.02.2024 | 13,91 | 13,97 | 13,07 | 13,36 | -4,02% | 694.857,00 |
| 19.02.2024 | 13,91 | 14,00 | 13,76 | 13,92 | 0,54% | 234.681,00 |
| 16.02.2024 | 13,93 | 14,08 | 13,75 | 13,85 | -0,54% | 377.370,00 |
| 15.02.2024 | 14,11 | 14,27 | 13,72 | 13,92 | -1,49% | 524.192,00 |
| 14.02.2024 | 14,07 | 14,28 | 14,01 | 14,13 | 0,64% | 303.691,00 |
| 13.02.2024 | 14,58 | 14,60 | 14,01 | 14,04 | -2,90% | 661.138,00 |
| 12.02.2024 | 13,95 | 14,57 | 13,89 | 14,46 | 4,74% | 877.247,00 |
| 09.02.2024 | 13,86 | 13,95 | 13,72 | 13,81 | -0,90% | 361.219,00 |
| 08.02.2024 | 14,40 | 14,57 | 13,64 | 13,93 | -3,53% | 887.157,00 |
| 07.02.2024 | 14,39 | 14,60 | 14,25 | 14,44 | 0,84% | 627.901,00 |
| 06.02.2024 | 13,77 | 14,33 | 13,77 | 14,32 | 3,66% | 777.795,00 |
| 05.02.2024 | 14,04 | 14,06 | 13,73 | 13,82 | -1,60% | 446.539,00 |
| 02.02.2024 | 13,95 | 14,40 | 13,86 | 14,04 | 0,50% | 772.167,00 |
| 01.02.2024 | 13,87 | 14,12 | 13,76 | 13,97 | 0,65% | 525.441,00 |
| 31.01.2024 | 13,91 | 14,16 | 13,84 | 13,88 | -0,50% | 755.199,00 |
| 30.01.2024 | 13,82 | 13,98 | 13,55 | 13,95 | 1,42% | 390.448,00 |
| 29.01.2024 | 13,75 | 13,85 | 13,48 | 13,76 | 0,84% | 632.890,00 |
| 26.01.2024 | 13,36 | 13,79 | 13,22 | 13,64 | 1,07% | 649.718,00 |
| 25.01.2024 | 13,51 | 13,75 | 13,21 | 13,50 | 0,22% | 743.730,00 |
| 24.01.2024 | 12,84 | 13,99 | 12,84 | 13,47 | 6,19% | 2.404.146,00 |
| 23.01.2024 | 12,00 | 12,81 | 11,95 | 12,68 | 6,29% | 1.632.870,00 |
| 22.01.2024 | 11,95 | 12,04 | 11,64 | 11,93 | 0,21% | 356.207,00 |
| 19.01.2024 | 11,76 | 11,99 | 11,67 | 11,91 | 1,75% | 407.579,00 |
| 18.01.2024 | 11,49 | 11,90 | 11,40 | 11,70 | 2,99% | 481.286,00 |
| 17.01.2024 | 11,70 | 11,71 | 11,26 | 11,36 | -3,65% | 533.301,00 |
| 16.01.2024 | 12,03 | 12,10 | 11,61 | 11,79 | -2,48% | 553.531,00 |
| 15.01.2024 | 12,57 | 12,63 | 11,94 | 12,09 | -3,16% | 970.110,00 |
| 12.01.2024 | 12,15 | 12,63 | 12,12 | 12,49 | 3,10% | 731.483,00 |
| 11.01.2024 | 12,31 | 12,56 | 11,91 | 12,11 | -1,22% | 800.367,00 |
| 10.01.2024 | 12,00 | 12,35 | 11,77 | 12,26 | 2,08% | 1.288.276,00 |