17,540€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,30 | 17,69 | 17,28 | 17,51 | -0,85% | 17.200,00 |
| 18.04.2024 | 17,71 | 17,87 | 17,66 | 17,66 | -0,28% | 10.467,00 |
| 17.04.2024 | 17,42 | 17,80 | 17,37 | 17,71 | 1,84% | 23.418,00 |
| 16.04.2024 | 17,25 | 17,40 | 16,75 | 17,39 | -0,94% | 23.221,00 |
| 15.04.2024 | 17,48 | 17,68 | 17,38 | 17,56 | 1,21% | 14.695,00 |
| 12.04.2024 | 17,45 | 18,00 | 17,35 | 17,35 | -0,14% | 23.200,00 |
| 11.04.2024 | 17,71 | 17,81 | 17,17 | 17,37 | -2,36% | 49.443,00 |
| 10.04.2024 | 17,83 | 18,35 | 17,76 | 17,79 | -0,42% | 6.570,00 |
| 09.04.2024 | 18,28 | 18,48 | 17,74 | 17,87 | -1,87% | 25.691,00 |
| 08.04.2024 | 17,64 | 18,28 | 17,63 | 18,21 | 1,99% | 10.880,00 |
| 05.04.2024 | 17,74 | 18,10 | 17,62 | 17,85 | 0,88% | 16.530,00 |
| 04.04.2024 | 17,50 | 18,24 | 17,50 | 17,70 | 1,32% | 49.720,00 |
| 03.04.2024 | 17,35 | 17,53 | 17,10 | 17,47 | 0,26% | 30.695,00 |
| 02.04.2024 | 17,09 | 17,43 | 16,98 | 17,42 | 2,08% | 30.778,00 |
| 28.03.2024 | 16,42 | 17,07 | 16,42 | 17,07 | 3,74% | 65.829,00 |
| 27.03.2024 | 16,37 | 16,49 | 16,15 | 16,45 | 0,83% | 15.065,00 |
| 26.03.2024 | 16,51 | 16,51 | 16,09 | 16,32 | -0,97% | 18.237,00 |
| 25.03.2024 | 16,55 | 16,66 | 16,42 | 16,48 | 0,12% | 25.695,00 |
| 22.03.2024 | 15,75 | 16,66 | 15,75 | 16,46 | 4,51% | 41.800,00 |
| 21.03.2024 | 14,94 | 16,01 | 14,94 | 15,75 | 4,76% | 92.055,00 |
| 20.03.2024 | 14,80 | 15,05 | 14,75 | 15,03 | 1,45% | 27.983,00 |
| 19.03.2024 | 14,85 | 14,92 | 14,66 | 14,82 | -0,27% | 9.375,00 |
| 18.03.2024 | 14,44 | 15,00 | 14,37 | 14,86 | 3,12% | 82.646,00 |
| 15.03.2024 | 14,32 | 14,50 | 14,29 | 14,41 | 0,31% | 21.415,00 |
| 14.03.2024 | 14,01 | 14,51 | 14,01 | 14,36 | 3,16% | 33.661,00 |
| 13.03.2024 | 14,17 | 14,17 | 13,89 | 13,92 | -1,76% | 3.663,00 |
| 12.03.2024 | 14,23 | 14,35 | 14,14 | 14,17 | -0,25% | 3.005,00 |
| 11.03.2024 | 14,03 | 14,23 | 13,98 | 14,21 | 0,42% | 6.968,00 |
| 08.03.2024 | 14,24 | 14,25 | 14,07 | 14,15 | -0,32% | 13.080,00 |
| 07.03.2024 | 13,88 | 14,29 | 13,85 | 14,19 | 1,57% | 33.914,00 |
| 06.03.2024 | 13,83 | 14,20 | 13,82 | 13,97 | 1,42% | 17.102,00 |
| 05.03.2024 | 13,96 | 13,96 | 13,75 | 13,78 | -1,68% | 13.264,00 |
| 04.03.2024 | 14,27 | 14,27 | 13,87 | 14,01 | -1,79% | 11.642,00 |
| 01.03.2024 | 14,22 | 14,45 | 13,97 | 14,27 | 0,14% | 16.350,00 |
| 29.02.2024 | 14,01 | 14,42 | 14,01 | 14,25 | 2,26% | 10.313,00 |
| 28.02.2024 | 14,00 | 14,37 | 13,93 | 13,93 | -0,46% | 19.668,00 |
| 27.02.2024 | 13,86 | 14,05 | 13,70 | 14,00 | 0,94% | 11.317,00 |
| 26.02.2024 | 13,64 | 13,95 | 13,64 | 13,87 | 0,80% | 9.037,00 |
| 23.02.2024 | 13,82 | 13,85 | 13,61 | 13,76 | -0,79% | 5.840,00 |
| 22.02.2024 | 13,91 | 13,94 | 13,74 | 13,87 | 0,11% | 11.364,00 |
| 21.02.2024 | 13,43 | 13,95 | 13,31 | 13,85 | 3,40% | 22.990,00 |
| 20.02.2024 | 13,97 | 13,97 | 13,10 | 13,40 | -3,46% | 21.779,00 |
| 19.02.2024 | 13,90 | 14,01 | 13,80 | 13,88 | 0,07% | 9.771,00 |
| 16.02.2024 | 13,95 | 14,05 | 13,80 | 13,87 | -0,11% | 8.799,00 |
| 15.02.2024 | 14,10 | 14,20 | 13,75 | 13,88 | -1,25% | 23.270,00 |
| 14.02.2024 | 14,04 | 14,22 | 14,04 | 14,06 | 0,11% | 12.745,00 |
| 13.02.2024 | 14,51 | 14,58 | 14,00 | 14,04 | -2,94% | 24.905,00 |
| 12.02.2024 | 13,89 | 14,55 | 13,86 | 14,47 | 4,97% | 25.108,00 |
| 09.02.2024 | 13,87 | 13,92 | 13,73 | 13,78 | -0,90% | 14.422,00 |
| 08.02.2024 | 14,40 | 14,58 | 13,67 | 13,91 | -3,74% | 23.109,00 |
| 07.02.2024 | 14,48 | 14,52 | 14,32 | 14,45 | 1,23% | 65.449,00 |
| 06.02.2024 | 13,85 | 14,33 | 13,75 | 14,27 | 3,56% | 37.167,00 |
| 05.02.2024 | 14,06 | 14,06 | 13,75 | 13,78 | -1,29% | 6.664,00 |
| 02.02.2024 | 13,93 | 14,40 | 13,89 | 13,96 | 0,14% | 25.588,00 |
| 01.02.2024 | 13,85 | 14,07 | 13,80 | 13,94 | 0,40% | 27.583,00 |
| 31.01.2024 | 13,96 | 14,15 | 13,88 | 13,89 | -0,54% | 26.324,00 |
| 30.01.2024 | 13,79 | 13,97 | 13,60 | 13,96 | 1,16% | 13.123,00 |
| 29.01.2024 | 13,68 | 13,81 | 13,48 | 13,80 | 1,10% | 38.211,00 |
| 26.01.2024 | 13,44 | 13,72 | 13,28 | 13,65 | 1,37% | 16.757,00 |
| 25.01.2024 | 13,44 | 13,72 | 13,23 | 13,47 | -0,41% | 15.085,00 |
| 24.01.2024 | 13,00 | 13,93 | 12,90 | 13,52 | 5,71% | 93.481,00 |
| 23.01.2024 | 11,95 | 12,79 | 11,95 | 12,79 | 6,72% | 62.292,00 |
| 22.01.2024 | 11,94 | 12,03 | 11,66 | 11,99 | 0,84% | 13.954,00 |
| 19.01.2024 | 11,76 | 11,94 | 11,70 | 11,89 | 1,93% | 29.553,00 |
| 18.01.2024 | 11,41 | 11,88 | 11,41 | 11,66 | 2,37% | 46.615,00 |
| 17.01.2024 | 11,67 | 11,67 | 11,27 | 11,39 | -3,31% | 35.560,00 |
| 16.01.2024 | 12,05 | 12,05 | 11,64 | 11,78 | -2,97% | 9.576,00 |
| 15.01.2024 | 12,48 | 12,60 | 11,99 | 12,14 | -2,92% | 12.625,00 |
| 12.01.2024 | 12,15 | 12,60 | 12,15 | 12,51 | 3,48% | 132.463,00 |
| 11.01.2024 | 12,27 | 12,56 | 12,03 | 12,09 | -1,35% | 17.174,00 |
| 10.01.2024 | 12,00 | 12,30 | 11,82 | 12,25 | 1,74% | 15.797,00 |
| 09.01.2024 | 12,11 | 12,21 | 12,00 | 12,04 | -0,45% | 5.979,00 |
| 08.01.2024 | 11,50 | 12,16 | 11,50 | 12,10 | 5,17% | 5.794,00 |
| 05.01.2024 | 11,29 | 11,55 | 11,24 | 11,50 | 1,23% | 5.863,00 |
| 04.01.2024 | 11,20 | 11,45 | 11,16 | 11,36 | 0,62% | 7.171,00 |
| 03.01.2024 | 11,89 | 11,89 | 11,15 | 11,29 | -5,13% | 29.244,00 |
| 02.01.2024 | 12,01 | 12,26 | 11,77 | 11,90 | -0,54% | 29.305,00 |
| 29.12.2023 | 11,77 | 11,97 | 11,71 | 11,97 | 0,80% | 5.223,00 |
| 28.12.2023 | 11,95 | 12,00 | 11,69 | 11,87 | -0,50% | 27.313,00 |
| 27.12.2023 | 11,30 | 11,98 | 11,30 | 11,93 | 5,34% | 42.420,00 |
| 22.12.2023 | 11,39 | 11,55 | 11,33 | 11,33 | -0,04% | 7.068,00 |
| 21.12.2023 | 11,25 | 11,39 | 11,10 | 11,33 | 0,44% | 6.753,00 |
| 20.12.2023 | 11,02 | 11,51 | 11,02 | 11,28 | 2,45% | 10.604,00 |
| 19.12.2023 | 11,08 | 11,20 | 10,84 | 11,01 | -0,68% | 17.685,00 |
| 18.12.2023 | 11,39 | 11,40 | 11,00 | 11,09 | -2,12% | 8.109,00 |
| 15.12.2023 | 11,15 | 11,50 | 11,15 | 11,33 | 1,30% | 110.193,00 |
| 14.12.2023 | 10,57 | 11,31 | 10,57 | 11,18 | 6,63% | 36.284,00 |
| 13.12.2023 | 10,62 | 10,65 | 10,18 | 10,49 | -1,22% | 171.452,00 |
| 12.12.2023 | 11,02 | 11,12 | 10,51 | 10,62 | -4,24% | 45.199,00 |
| 11.12.2023 | 11,26 | 11,40 | 10,75 | 11,09 | -1,73% | 124.164,00 |
| 08.12.2023 | 11,33 | 11,48 | 11,00 | 11,28 | -2,88% | 125.719,00 |
| 07.12.2023 | 11,81 | 11,81 | 11,52 | 11,62 | -2,23% | 31.625,00 |
| 06.12.2023 | 11,64 | 11,95 | 11,54 | 11,88 | 2,28% | 33.446,00 |
| 05.12.2023 | 11,41 | 11,66 | 11,24 | 11,62 | 2,24% | 31.232,00 |
| 04.12.2023 | 11,40 | 11,57 | 11,28 | 11,36 | 0,44% | 32.009,00 |
| 01.12.2023 | 10,96 | 11,41 | 10,96 | 11,31 | 3,95% | 29.009,00 |
| 30.11.2023 | 10,85 | 10,97 | 10,79 | 10,88 | 0,37% | 14.814,00 |
| 29.11.2023 | 10,51 | 10,98 | 10,50 | 10,84 | 3,39% | 48.184,00 |
| 28.11.2023 | 10,77 | 10,82 | 10,40 | 10,49 | -2,92% | 30.799,00 |
| 27.11.2023 | 10,83 | 10,91 | 10,68 | 10,80 | 0,14% | 16.045,00 |