17,538€
-1,72%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,46 | 17,75 | 17,24 | 17,66 | -1,06% | - |
| 18.04.2024 | 17,85 | 17,93 | 17,57 | 17,85 | 0,48% | 2.520.999,00 |
| 17.04.2024 | 17,32 | 17,81 | 17,27 | 17,76 | 1,98% | 2.505.128,00 |
| 16.04.2024 | 16,81 | 17,45 | 16,53 | 17,42 | -1,30% | 4.493.921,00 |
| 15.04.2024 | 17,48 | 17,71 | 17,31 | 17,65 | 0,11% | 3.334.969,00 |
| 12.04.2024 | 17,67 | 18,01 | 17,47 | 17,63 | 1,18% | 4.484.317,00 |
| 11.04.2024 | 17,75 | 17,85 | 17,42 | 17,42 | -2,22% | 4.212.548,00 |
| 10.04.2024 | 18,24 | 18,40 | 17,70 | 17,82 | -0,03% | 4.360.533,00 |
| 09.04.2024 | 18,31 | 18,50 | 17,82 | 17,82 | -2,70% | 4.726.494,00 |
| 08.04.2024 | 17,67 | 18,32 | 17,64 | 18,32 | 3,30% | 3.740.579,00 |
| 05.04.2024 | 17,76 | 18,01 | 17,55 | 17,73 | -2,72% | 4.897.570,00 |
| 04.04.2024 | 17,77 | 18,25 | 17,52 | 18,23 | 3,85% | 5.630.025,00 |
| 03.04.2024 | 17,26 | 17,57 | 17,10 | 17,55 | 0,86% | 4.874.048,00 |
| 02.04.2024 | 17,15 | 17,47 | 16,93 | 17,40 | 2,32% | 6.297.523,00 |
| 28.03.2024 | 16,61 | 17,02 | 16,46 | 17,01 | 3,28% | 6.055.642,00 |
| 27.03.2024 | 16,37 | 16,55 | 16,14 | 16,47 | 0,58% | 3.191.914,00 |
| 26.03.2024 | 16,51 | 16,58 | 16,06 | 16,37 | -1,15% | 2.897.341,00 |
| 25.03.2024 | 16,53 | 16,68 | 16,36 | 16,56 | 0,21% | 3.306.940,00 |
| 22.03.2024 | 15,79 | 16,68 | 15,75 | 16,53 | 4,23% | 6.170.554,00 |
| 21.03.2024 | 15,04 | 16,02 | 14,97 | 15,86 | 6,73% | 6.577.117,00 |
| 20.03.2024 | 14,80 | 14,89 | 14,69 | 14,86 | -0,07% | 2.406.669,00 |
| 19.03.2024 | 14,82 | 14,89 | 14,63 | 14,87 | 0,24% | 2.305.811,00 |
| 18.03.2024 | 14,41 | 15,02 | 14,40 | 14,83 | 2,84% | 3.791.801,00 |
| 15.03.2024 | 14,44 | 14,53 | 14,27 | 14,42 | 0,07% | 6.358.094,00 |
| 14.03.2024 | 13,91 | 14,52 | 13,91 | 14,41 | 3,48% | 5.693.764,00 |
| 13.03.2024 | 14,19 | 14,26 | 13,86 | 13,93 | -1,87% | 3.019.057,00 |
| 12.03.2024 | 14,30 | 14,37 | 14,02 | 14,19 | -0,42% | 3.342.472,00 |
| 11.03.2024 | 14,03 | 14,26 | 13,90 | 14,25 | 0,56% | 2.045.063,00 |
| 08.03.2024 | 14,20 | 14,28 | 14,04 | 14,17 | -0,67% | 2.262.089,00 |
| 07.03.2024 | 14,05 | 14,30 | 13,83 | 14,27 | 2,33% | 3.615.152,00 |
| 06.03.2024 | 13,78 | 14,21 | 13,70 | 13,94 | 1,20% | 2.633.856,00 |
| 05.03.2024 | 13,92 | 13,98 | 13,73 | 13,78 | -1,96% | 1.850.636,00 |
| 04.03.2024 | 14,35 | 14,37 | 13,84 | 14,05 | -2,09% | 2.889.071,00 |
| 01.03.2024 | 14,30 | 14,46 | 13,93 | 14,35 | 1,02% | 3.120.109,00 |
| 29.02.2024 | 13,95 | 14,43 | 13,88 | 14,21 | 1,97% | 5.340.113,00 |
| 28.02.2024 | 14,03 | 14,41 | 13,93 | 13,93 | -0,85% | 2.888.305,00 |
| 27.02.2024 | 13,86 | 14,06 | 13,63 | 14,05 | 1,15% | 2.277.457,00 |
| 26.02.2024 | 13,67 | 13,96 | 13,67 | 13,89 | 1,17% | 1.743.463,00 |
| 23.02.2024 | 13,85 | 13,96 | 13,61 | 13,73 | -1,22% | 1.951.061,00 |
| 22.02.2024 | 14,06 | 14,07 | 13,71 | 13,90 | 0,14% | 2.436.763,00 |
| 21.02.2024 | 13,36 | 13,97 | 13,36 | 13,88 | 3,35% | 3.125.292,00 |
| 20.02.2024 | 13,88 | 13,97 | 13,07 | 13,43 | -4,07% | 4.258.096,00 |
| 19.02.2024 | 13,79 | 14,01 | 13,77 | 14,00 | 0,76% | 1.250.142,00 |
| 16.02.2024 | 13,99 | 14,09 | 13,75 | 13,90 | 0,43% | 2.571.692,00 |
| 15.02.2024 | 14,22 | 14,31 | 13,71 | 13,84 | -1,74% | 3.272.693,00 |
| 14.02.2024 | 14,15 | 14,28 | 14,01 | 14,08 | -0,81% | 1.777.480,00 |
| 13.02.2024 | 14,40 | 14,48 | 13,98 | 14,20 | -2,14% | 3.023.414,00 |
| 12.02.2024 | 14,07 | 14,57 | 14,05 | 14,51 | 5,72% | 4.590.492,00 |
| 09.02.2024 | 13,91 | 13,94 | 13,71 | 13,72 | -1,37% | 2.493.017,00 |
| 08.02.2024 | 14,50 | 14,62 | 13,63 | 13,91 | -3,20% | 4.503.959,00 |
| 07.02.2024 | 14,45 | 14,64 | 14,22 | 14,37 | 0,91% | 4.621.579,00 |
| 06.02.2024 | 13,97 | 14,28 | 13,88 | 14,24 | 3,23% | 3.953.204,00 |
| 05.02.2024 | 13,87 | 14,02 | 13,74 | 13,80 | -0,61% | 2.630.576,00 |
| 02.02.2024 | 14,15 | 14,40 | 13,87 | 13,88 | -0,07% | 4.363.322,00 |
| 01.02.2024 | 13,85 | 14,15 | 13,75 | 13,89 | -0,54% | 2.792.826,00 |
| 31.01.2024 | 13,81 | 14,16 | 13,73 | 13,97 | 0,25% | 4.452.134,00 |
| 30.01.2024 | 13,85 | 13,98 | 13,55 | 13,93 | 1,27% | 3.156.500,00 |
| 29.01.2024 | 13,70 | 13,82 | 13,48 | 13,76 | 0,22% | 3.040.405,00 |
| 26.01.2024 | 13,43 | 13,77 | 13,22 | 13,73 | 1,82% | 4.333.943,00 |
| 25.01.2024 | 13,48 | 13,57 | 13,20 | 13,48 | -0,63% | 3.965.904,00 |
| 24.01.2024 | 13,39 | 14,02 | 13,18 | 13,57 | 9,26% | 9.418.479,00 |
| 23.01.2024 | 12,10 | 12,73 | 12,09 | 12,42 | 3,76% | 6.828.147,00 |
| 22.01.2024 | 11,97 | 12,06 | 11,64 | 11,97 | 1,14% | 2.848.559,00 |
| 19.01.2024 | 11,85 | 11,99 | 11,67 | 11,83 | 0,94% | 3.667.775,00 |
| 18.01.2024 | 11,50 | 11,89 | 11,43 | 11,72 | 3,44% | 3.253.825,00 |
| 17.01.2024 | 11,45 | 11,56 | 11,26 | 11,33 | -3,45% | 3.566.508,00 |
| 16.01.2024 | 11,98 | 12,09 | 11,61 | 11,74 | -3,22% | 2.967.703,00 |
| 15.01.2024 | 12,48 | 12,50 | 11,93 | 12,13 | -2,57% | 3.882.082,00 |
| 12.01.2024 | 12,16 | 12,64 | 12,16 | 12,45 | 3,62% | 4.212.738,00 |
| 11.01.2024 | 12,35 | 12,56 | 12,01 | 12,01 | -2,00% | 3.976.450,00 |
| 10.01.2024 | 11,96 | 12,36 | 11,78 | 12,26 | 2,00% | 4.858.003,00 |
| 09.01.2024 | 12,15 | 12,24 | 11,99 | 12,02 | -0,95% | 2.863.064,00 |
| 08.01.2024 | 11,46 | 12,14 | 11,45 | 12,13 | 5,25% | 3.931.638,00 |
| 05.01.2024 | 11,29 | 11,60 | 11,25 | 11,53 | 1,10% | 1.947.542,00 |
| 04.01.2024 | 11,15 | 11,43 | 11,12 | 11,40 | 2,47% | 2.260.838,00 |
| 03.01.2024 | 11,68 | 11,87 | 11,09 | 11,13 | -6,39% | 3.804.479,00 |
| 02.01.2024 | 12,03 | 12,29 | 11,76 | 11,89 | -0,96% | 2.746.041,00 |
| 29.12.2023 | 11,74 | 12,00 | 11,67 | 12,00 | 1,69% | 1.310.202,00 |
| 28.12.2023 | 11,91 | 12,04 | 11,80 | 11,80 | -0,97% | 2.510.744,00 |
| 27.12.2023 | 11,46 | 11,99 | 11,42 | 11,92 | 5,44% | 3.886.637,00 |
| 22.12.2023 | 11,33 | 11,57 | 11,30 | 11,30 | -1,01% | 2.507.339,00 |
| 21.12.2023 | 11,15 | 11,45 | 11,09 | 11,42 | 0,04% | 3.001.873,00 |
| 20.12.2023 | 11,06 | 11,54 | 11,02 | 11,41 | 2,89% | 4.253.438,00 |
| 19.12.2023 | 11,04 | 11,21 | 10,83 | 11,09 | 0,77% | 3.679.302,00 |
| 18.12.2023 | 11,19 | 11,44 | 10,98 | 11,01 | -3,25% | 2.721.562,00 |
| 15.12.2023 | 11,35 | 11,51 | 11,19 | 11,38 | 1,16% | 9.542.557,00 |
| 14.12.2023 | 10,68 | 11,35 | 10,68 | 11,25 | 9,39% | 6.995.061,00 |
| 13.12.2023 | 10,56 | 10,67 | 10,16 | 10,28 | -3,20% | 4.320.972,00 |
| 12.12.2023 | 11,09 | 11,24 | 10,62 | 10,62 | -4,19% | 3.253.572,00 |
| 11.12.2023 | 11,22 | 11,45 | 10,74 | 11,09 | -2,46% | 3.097.158,00 |
| 08.12.2023 | 10,98 | 11,49 | 10,89 | 11,37 | -2,19% | 5.462.088,00 |
| 07.12.2023 | 11,60 | 11,71 | 11,48 | 11,62 | -1,94% | 3.281.183,00 |
| 06.12.2023 | 11,69 | 11,96 | 11,52 | 11,85 | 1,85% | 3.830.161,00 |
| 05.12.2023 | 11,26 | 11,68 | 11,22 | 11,64 | 2,96% | 2.853.558,00 |
| 04.12.2023 | 11,50 | 11,58 | 11,30 | 11,30 | -0,31% | 3.014.033,00 |
| 01.12.2023 | 10,90 | 11,45 | 10,90 | 11,34 | 4,18% | 4.621.927,00 |
| 30.11.2023 | 10,83 | 10,97 | 10,76 | 10,88 | 1,07% | 4.430.230,00 |
| 29.11.2023 | 10,48 | 10,98 | 10,47 | 10,77 | 2,28% | 3.847.352,00 |
| 28.11.2023 | 10,70 | 10,80 | 10,37 | 10,53 | -2,59% | 3.137.724,00 |
| 27.11.2023 | 10,79 | 10,92 | 10,67 | 10,81 | -0,32% | 2.006.874,00 |