17,600€
-0,96%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,63 | 17,75 | 17,23 | 17,60 | -1,16% | 105.086,00 |
| 18.04.2024 | 17,77 | 17,93 | 17,57 | 17,81 | 0,75% | 74.079,00 |
| 17.04.2024 | 17,37 | 17,81 | 17,27 | 17,68 | 1,65% | 73.895,00 |
| 16.04.2024 | 17,30 | 17,47 | 16,35 | 17,39 | 0,33% | 228.870,00 |
| 15.04.2024 | 17,49 | 17,71 | 17,28 | 17,33 | -0,45% | 119.043,00 |
| 12.04.2024 | 17,43 | 18,01 | 17,35 | 17,41 | 0,74% | 162.489,00 |
| 11.04.2024 | 17,78 | 17,86 | 17,14 | 17,28 | -2,77% | 221.448,00 |
| 10.04.2024 | 17,85 | 18,40 | 17,72 | 17,77 | -0,53% | 218.041,00 |
| 09.04.2024 | 18,24 | 18,49 | 17,75 | 17,87 | -2,06% | 142.513,00 |
| 08.04.2024 | 17,73 | 18,28 | 17,63 | 18,24 | 2,72% | 164.251,00 |
| 05.04.2024 | 17,72 | 18,13 | 17,55 | 17,76 | 0,18% | 194.856,00 |
| 04.04.2024 | 17,56 | 18,24 | 17,46 | 17,73 | 1,51% | 222.163,00 |
| 03.04.2024 | 17,36 | 17,57 | 17,10 | 17,47 | 0,33% | 168.770,00 |
| 02.04.2024 | 17,09 | 17,47 | 16,93 | 17,41 | 2,08% | 155.937,00 |
| 28.03.2024 | 16,46 | 17,06 | 16,41 | 17,05 | 3,76% | 117.620,00 |
| 27.03.2024 | 16,34 | 16,54 | 16,15 | 16,44 | 0,78% | 195.548,00 |
| 26.03.2024 | 16,51 | 16,58 | 16,06 | 16,31 | -1,25% | 135.456,00 |
| 25.03.2024 | 16,52 | 16,67 | 16,36 | 16,52 | 0,21% | 150.369,00 |
| 22.03.2024 | 15,73 | 16,68 | 15,71 | 16,48 | 4,83% | 149.545,00 |
| 21.03.2024 | 14,97 | 16,02 | 14,96 | 15,72 | 5,16% | 166.072,00 |
| 20.03.2024 | 14,79 | 15,04 | 14,70 | 14,95 | 1,07% | 88.613,00 |
| 19.03.2024 | 14,85 | 14,94 | 14,63 | 14,79 | -0,70% | 161.631,00 |
| 18.03.2024 | 14,40 | 15,02 | 14,40 | 14,90 | 3,37% | 141.523,00 |
| 15.03.2024 | 14,38 | 14,53 | 14,27 | 14,41 | 0,14% | 83.527,00 |
| 14.03.2024 | 14,00 | 14,52 | 13,91 | 14,39 | 2,91% | 156.383,00 |
| 13.03.2024 | 14,21 | 14,26 | 13,86 | 13,98 | -1,56% | 191.824,00 |
| 12.03.2024 | 14,25 | 14,37 | 14,02 | 14,21 | 0,01% | 110.971,00 |
| 11.03.2024 | 14,08 | 14,26 | 13,90 | 14,20 | 0,78% | 136.631,00 |
| 08.03.2024 | 14,23 | 14,28 | 14,04 | 14,09 | -0,77% | 148.247,00 |
| 07.03.2024 | 13,90 | 14,30 | 13,83 | 14,20 | 1,98% | 247.040,00 |
| 06.03.2024 | 13,83 | 14,22 | 13,70 | 13,93 | 1,19% | 103.940,00 |
| 05.03.2024 | 13,96 | 13,98 | 13,73 | 13,76 | -1,78% | 126.310,00 |
| 04.03.2024 | 14,26 | 14,37 | 13,84 | 14,01 | -1,84% | 240.675,00 |
| 01.03.2024 | 14,19 | 14,46 | 13,94 | 14,28 | 0,67% | 134.557,00 |
| 29.02.2024 | 14,10 | 14,44 | 13,87 | 14,18 | 1,45% | 166.532,00 |
| 28.02.2024 | 13,93 | 14,41 | 13,91 | 13,98 | 0,16% | 166.054,00 |
| 27.02.2024 | 13,85 | 14,06 | 13,63 | 13,96 | 0,70% | 138.643,00 |
| 26.02.2024 | 13,65 | 13,97 | 13,63 | 13,86 | 1,04% | 99.575,00 |
| 23.02.2024 | 13,82 | 13,95 | 13,61 | 13,72 | -0,90% | 114.200,00 |
| 22.02.2024 | 13,92 | 14,07 | 13,71 | 13,84 | -0,04% | 155.296,00 |
| 21.02.2024 | 13,36 | 13,97 | 13,28 | 13,85 | 3,57% | 82.278,00 |
| 20.02.2024 | 13,93 | 13,99 | 13,07 | 13,37 | -4,01% | 102.096,00 |
| 19.02.2024 | 13,87 | 14,01 | 13,77 | 13,93 | 0,56% | 75.955,00 |
| 16.02.2024 | 13,86 | 14,08 | 13,75 | 13,85 | -0,20% | 76.720,00 |
| 15.02.2024 | 14,11 | 14,31 | 13,71 | 13,88 | -1,42% | 160.643,00 |
| 14.02.2024 | 14,17 | 14,29 | 14,02 | 14,08 | 0,18% | 103.511,00 |
| 13.02.2024 | 14,46 | 14,61 | 13,98 | 14,05 | -2,88% | 107.779,00 |
| 12.02.2024 | 13,93 | 14,57 | 13,88 | 14,47 | 4,63% | 157.267,00 |
| 09.02.2024 | 13,89 | 13,94 | 13,71 | 13,83 | -0,38% | 83.519,00 |
| 08.02.2024 | 14,39 | 14,62 | 13,63 | 13,88 | -3,58% | 157.592,00 |
| 07.02.2024 | 14,55 | 14,63 | 14,23 | 14,40 | 0,61% | 227.535,00 |
| 06.02.2024 | 13,67 | 14,35 | 13,67 | 14,31 | 3,88% | 90.000,00 |
| 05.02.2024 | 14,05 | 14,05 | 13,74 | 13,78 | -1,29% | 27.491,00 |
| 02.02.2024 | 13,97 | 14,40 | 13,86 | 13,96 | 0,22% | 150.930,00 |
| 01.02.2024 | 13,94 | 14,11 | 13,80 | 13,93 | 0,47% | 76.633,00 |
| 31.01.2024 | 13,94 | 14,15 | 13,85 | 13,86 | -0,57% | 85.580,00 |
| 30.01.2024 | 13,71 | 13,98 | 13,57 | 13,94 | 1,31% | 103.027,00 |
| 29.01.2024 | 13,74 | 13,81 | 13,48 | 13,76 | 0,95% | 62.664,00 |
| 26.01.2024 | 13,43 | 13,75 | 13,22 | 13,63 | 1,23% | 120.668,00 |
| 25.01.2024 | 13,52 | 13,67 | 13,22 | 13,47 | -0,04% | 212.746,00 |
| 24.01.2024 | 12,90 | 14,01 | 12,90 | 13,47 | 5,77% | 276.441,00 |
| 23.01.2024 | 11,95 | 12,79 | 11,91 | 12,74 | 6,52% | 245.611,00 |
| 22.01.2024 | 11,91 | 12,03 | 11,63 | 11,96 | 0,25% | 10.506,00 |
| 19.01.2024 | 11,76 | 11,95 | 11,68 | 11,93 | 1,79% | 6.355,00 |
| 18.01.2024 | 11,38 | 11,89 | 11,38 | 11,72 | 3,13% | 42.661,00 |
| 17.01.2024 | 11,70 | 11,70 | 11,27 | 11,36 | -3,32% | 44.349,00 |
| 16.01.2024 | 12,05 | 12,07 | 11,63 | 11,75 | -3,05% | 25.039,00 |
| 15.01.2024 | 12,52 | 12,61 | 11,94 | 12,12 | -2,61% | 144.574,00 |
| 12.01.2024 | 12,14 | 12,62 | 12,12 | 12,45 | 2,64% | 194.487,00 |
| 11.01.2024 | 12,22 | 12,56 | 11,93 | 12,13 | -0,57% | 161.324,00 |
| 10.01.2024 | 12,02 | 12,36 | 11,79 | 12,20 | 1,50% | 164.387,00 |
| 09.01.2024 | 12,08 | 12,23 | 12,00 | 12,02 | -0,50% | 129.778,00 |
| 08.01.2024 | 11,51 | 12,13 | 11,46 | 12,08 | 5,09% | 135.718,00 |
| 05.01.2024 | 11,31 | 11,59 | 11,24 | 11,49 | 1,23% | 28.372,00 |
| 04.01.2024 | 11,27 | 11,42 | 11,17 | 11,35 | 0,89% | 59.886,00 |
| 03.01.2024 | 11,84 | 11,88 | 11,13 | 11,25 | -5,14% | 192.478,00 |
| 02.01.2024 | 11,97 | 12,29 | 11,76 | 11,86 | -0,88% | 175.973,00 |
| 29.12.2023 | 11,74 | 12,00 | 11,70 | 11,97 | 0,38% | 126.572,00 |
| 28.12.2023 | 11,92 | 11,92 | 11,92 | 11,92 | 0,08% | - |
| 27.12.2023 | 11,29 | 11,99 | 11,29 | 11,91 | 5,17% | 188.546,00 |
| 22.12.2023 | 11,35 | 11,57 | 11,28 | 11,33 | -0,40% | 64.491,00 |
| 21.12.2023 | 11,27 | 11,43 | 11,11 | 11,37 | 1,07% | 165.112,00 |
| 20.12.2023 | 10,98 | 11,53 | 10,97 | 11,25 | 2,04% | 259.007,00 |
| 19.12.2023 | 11,09 | 11,21 | 10,84 | 11,03 | -0,41% | 116.561,00 |
| 18.12.2023 | 11,35 | 11,44 | 11,01 | 11,07 | -2,12% | 231.800,00 |
| 15.12.2023 | 11,21 | 11,51 | 11,12 | 11,31 | 0,94% | 101.932,00 |
| 14.12.2023 | 10,64 | 11,32 | 10,57 | 11,21 | 7,43% | 226.215,00 |
| 13.12.2023 | 10,62 | 10,65 | 10,18 | 10,43 | -1,51% | 114.307,00 |
| 12.12.2023 | 11,01 | 11,25 | 10,52 | 10,59 | -4,16% | 101.720,00 |
| 11.12.2023 | 11,22 | 11,44 | 10,75 | 11,05 | -2,39% | 209.538,00 |
| 08.12.2023 | 11,33 | 11,48 | 10,95 | 11,32 | -2,50% | 257.979,00 |
| 07.12.2023 | 11,78 | 11,84 | 11,51 | 11,61 | -1,78% | 132.864,00 |
| 06.12.2023 | 11,64 | 11,96 | 11,52 | 11,82 | 2,25% | 110.241,00 |
| 05.12.2023 | 11,36 | 11,67 | 11,24 | 11,56 | 1,67% | 147.488,00 |
| 04.12.2023 | 11,39 | 11,61 | 11,28 | 11,37 | 0,75% | 205.266,00 |
| 01.12.2023 | 10,95 | 11,43 | 10,90 | 11,29 | 3,77% | 104.951,00 |
| 30.11.2023 | 10,88 | 10,94 | 10,77 | 10,88 | 0,14% | 145.528,00 |
| 29.11.2023 | 10,47 | 10,98 | 10,45 | 10,86 | 4,12% | 96.224,00 |
| 28.11.2023 | 10,77 | 10,81 | 10,38 | 10,43 | -3,47% | 121.652,00 |
| 27.11.2023 | 10,81 | 10,81 | 10,81 | 10,81 | 0,28% | - |