17,763€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 12,11 | 12,23 | 12,00 | 12,01 | -0,50% | 478.422,00 |
| 08.01.2024 | 11,51 | 12,15 | 11,46 | 12,07 | 4,55% | 1.001.987,00 |
| 05.01.2024 | 11,28 | 11,59 | 11,24 | 11,55 | 1,49% | 301.856,00 |
| 04.01.2024 | 11,28 | 11,49 | 11,16 | 11,38 | 1,11% | 509.190,00 |
| 03.01.2024 | 11,86 | 11,94 | 11,12 | 11,25 | -5,14% | 885.572,00 |
| 02.01.2024 | 12,00 | 12,29 | 11,76 | 11,86 | -0,75% | 713.879,00 |
| 29.12.2023 | 11,81 | 11,99 | 11,70 | 11,95 | 1,19% | 357.340,00 |
| 28.12.2023 | 11,96 | 11,99 | 11,81 | 11,81 | -1,25% | 591.732,00 |
| 27.12.2023 | 11,31 | 11,99 | 11,31 | 11,96 | 5,75% | 1.057.237,00 |
| 22.12.2023 | 11,34 | 11,56 | 11,27 | 11,31 | -0,57% | 536.823,00 |
| 21.12.2023 | 11,27 | 11,44 | 11,10 | 11,38 | 1,56% | 449.458,00 |
| 20.12.2023 | 11,02 | 11,52 | 11,00 | 11,20 | 1,27% | 806.581,00 |
| 19.12.2023 | 11,07 | 11,21 | 10,83 | 11,06 | 0,05% | 584.236,00 |
| 18.12.2023 | 11,33 | 11,44 | 11,01 | 11,06 | -2,25% | 681.547,00 |
| 15.12.2023 | 11,17 | 11,50 | 11,08 | 11,31 | 0,98% | 737.754,00 |
| 14.12.2023 | 10,56 | 11,33 | 10,56 | 11,20 | 6,67% | 1.305.560,00 |
| 13.12.2023 | 10,55 | 10,66 | 10,16 | 10,50 | -1,36% | 865.033,00 |
| 12.12.2023 | 11,03 | 11,23 | 10,51 | 10,65 | -3,67% | 736.468,00 |
| 11.12.2023 | 11,22 | 11,44 | 10,78 | 11,05 | -2,17% | 1.160.923,00 |
| 08.12.2023 | 11,44 | 11,49 | 11,03 | 11,30 | -2,38% | 1.815.822,00 |
| 07.12.2023 | 11,85 | 11,85 | 11,50 | 11,57 | -2,49% | 1.016.095,00 |
| 06.12.2023 | 11,65 | 11,96 | 11,52 | 11,87 | 2,73% | 939.162,00 |
| 05.12.2023 | 11,37 | 11,68 | 11,23 | 11,55 | 1,36% | 755.030,00 |
| 04.12.2023 | 11,39 | 11,60 | 11,27 | 11,40 | 0,62% | 817.192,00 |
| 01.12.2023 | 10,91 | 11,44 | 10,86 | 11,33 | 4,19% | 1.025.263,00 |
| 30.11.2023 | 10,88 | 10,97 | 10,76 | 10,87 | 0,05% | 406.685,00 |
| 29.11.2023 | 10,45 | 10,98 | 10,45 | 10,87 | 4,17% | 626.454,00 |