Börse:
18,940€
0,53%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
18,900€
Ask:
18,980€
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 18,67 | 19,29 | 18,57 | 18,90 | 0,29% | 2.074.655,00 |
| 26.01.2023 | 18,83 | 18,98 | 18,53 | 18,84 | 0,32% | 1.821.788,00 |
| 25.01.2023 | 19,00 | 19,09 | 18,63 | 18,78 | -0,84% | 1.898.990,00 |
| 24.01.2023 | 19,25 | 19,44 | 18,94 | 18,94 | -1,02% | 2.129.823,00 |
| 23.01.2023 | 19,11 | 19,37 | 18,68 | 19,14 | 1,35% | 1.757.090,00 |
| 20.01.2023 | 18,26 | 18,93 | 18,11 | 18,88 | 0,75% | 4.025.472,00 |
| 19.01.2023 | 19,04 | 19,14 | 18,66 | 18,74 | -2,24% | 2.543.731,00 |
| 18.01.2023 | 19,41 | 19,76 | 19,11 | 19,17 | -1,34% | 1.834.365,00 |
| 17.01.2023 | 19,25 | 19,43 | 18,89 | 19,43 | 0,49% | 1.860.697,00 |
| 16.01.2023 | 18,97 | 19,38 | 18,72 | 19,34 | 2,90% | 1.898.470,00 |
| 13.01.2023 | 18,80 | 19,08 | 18,66 | 18,79 | 0,40% | 1.759.409,00 |
| 12.01.2023 | 18,74 | 18,83 | 18,31 | 18,72 | 0,56% | 2.729.276,00 |
| 11.01.2023 | 18,05 | 18,90 | 17,95 | 18,61 | 5,35% | 3.866.162,00 |
| 10.01.2023 | 18,05 | 18,15 | 17,57 | 17,67 | -2,83% | 2.243.737,00 |
| 09.01.2023 | 18,10 | 18,29 | 17,83 | 18,18 | -0,82% | 2.406.126,00 |
| 06.01.2023 | 17,75 | 18,39 | 17,75 | 18,33 | 3,53% | 1.586.157,00 |
| 05.01.2023 | 18,03 | 18,20 | 17,71 | 17,71 | -1,80% | 1.724.350,00 |
| 04.01.2023 | 17,77 | 18,17 | 17,75 | 18,03 | 2,12% | 2.245.459,00 |
| 03.01.2023 | 17,25 | 17,90 | 17,24 | 17,66 | 2,71% | 2.180.401,00 |
| 02.01.2023 | 17,68 | 17,75 | 17,09 | 17,19 | -2,19% | 1.297.063,00 |
| 30.12.2022 | 17,65 | 17,73 | 17,55 | 17,58 | -0,93% | 516.249,00 |
| 29.12.2022 | 17,45 | 17,74 | 17,44 | 17,74 | 1,57% | 917.781,00 |
| 28.12.2022 | 17,76 | 17,79 | 17,47 | 17,47 | -1,47% | 973.351,00 |
| 27.12.2022 | 17,59 | 17,80 | 17,55 | 17,73 | 2,13% | 1.250.024,00 |
| 23.12.2022 | 17,49 | 17,56 | 17,26 | 17,36 | -0,12% | 1.095.269,00 |
| 22.12.2022 | 17,47 | 17,73 | 17,26 | 17,38 | -0,29% | 1.607.245,00 |
| 21.12.2022 | 17,03 | 17,52 | 16,84 | 17,43 | 3,50% | 2.036.296,00 |
| 20.12.2022 | 16,74 | 17,06 | 16,74 | 16,84 | -0,44% | 1.621.865,00 |
| 19.12.2022 | 16,73 | 16,98 | 16,60 | 16,91 | 2,02% | 1.563.525,00 |
| 16.12.2022 | 16,80 | 17,00 | 16,54 | 16,58 | -1,72% | 3.308.121,00 |
| 15.12.2022 | 17,31 | 17,37 | 16,73 | 16,87 | -3,90% | 2.858.110,00 |
| 14.12.2022 | 17,66 | 17,73 | 17,36 | 17,55 | -1,15% | 1.897.586,00 |
| 13.12.2022 | 17,05 | 17,95 | 16,99 | 17,76 | 4,56% | 3.580.741,00 |
| 12.12.2022 | 16,90 | 17,02 | 16,68 | 16,98 | 0,27% | 2.546.862,00 |
| 09.12.2022 | 16,66 | 16,94 | 16,55 | 16,94 | 2,57% | 2.617.326,00 |
| 08.12.2022 | 16,39 | 16,59 | 16,30 | 16,51 | 0,73% | 1.551.703,00 |
| 07.12.2022 | 16,28 | 16,47 | 16,18 | 16,39 | -1,12% | 2.099.621,00 |
| 06.12.2022 | 16,65 | 16,73 | 16,42 | 16,58 | -0,69% | 1.550.162,00 |
| 05.12.2022 | 16,23 | 16,76 | 16,20 | 16,69 | 2,83% | 2.537.537,00 |
| 02.12.2022 | 15,98 | 16,28 | 15,81 | 16,23 | 1,56% | 1.775.618,00 |
| 01.12.2022 | 16,10 | 16,24 | 15,81 | 15,98 | 1,08% | 2.333.811,00 |
| 30.11.2022 | 15,70 | 15,93 | 15,70 | 15,81 | 0,89% | 3.571.376,00 |
| 29.11.2022 | 15,74 | 15,85 | 15,57 | 15,67 | -0,19% | 1.838.469,00 |
| 28.11.2022 | 16,07 | 16,34 | 15,70 | 15,70 | -2,70% | 1.959.527,00 |
| 25.11.2022 | 16,26 | 16,38 | 16,02 | 16,14 | 0,03% | 2.192.188,00 |
| 24.11.2022 | 15,67 | 16,22 | 15,54 | 16,13 | 4,13% | 2.415.799,00 |
| 23.11.2022 | 15,18 | 15,73 | 15,16 | 15,49 | 2,68% | 2.680.793,00 |
| 22.11.2022 | 14,70 | 15,09 | 14,65 | 15,09 | 2,44% | 1.819.171,00 |
| 21.11.2022 | 14,71 | 14,88 | 14,47 | 14,73 | 0,34% | 1.736.362,00 |
| 18.11.2022 | 14,45 | 14,90 | 14,45 | 14,68 | 1,98% | 3.295.991,00 |
| 17.11.2022 | 14,60 | 14,67 | 14,09 | 14,39 | -0,90% | 2.718.184,00 |
| 16.11.2022 | 14,66 | 15,61 | 14,27 | 14,52 | 0,24% | 4.451.390,00 |
| 15.11.2022 | 14,45 | 14,62 | 14,06 | 14,49 | 1,15% | 2.447.641,00 |
| 14.11.2022 | 14,41 | 14,48 | 13,96 | 14,32 | -0,10% | 1.602.523,00 |
| 11.11.2022 | 14,15 | 14,34 | 13,94 | 14,34 | 2,39% | 2.325.633,00 |
| 10.11.2022 | 12,85 | 14,12 | 12,78 | 14,00 | 8,15% | 3.950.795,00 |
| 09.11.2022 | 12,89 | 13,00 | 12,64 | 12,95 | -0,19% | 2.055.968,00 |
| 08.11.2022 | 12,41 | 13,04 | 12,25 | 12,97 | 4,26% | 2.443.511,00 |
| 07.11.2022 | 12,19 | 12,50 | 12,17 | 12,44 | 1,39% | 1.632.463,00 |
| 04.11.2022 | 12,09 | 12,31 | 11,94 | 12,27 | 2,34% | 1.599.785,00 |
| 03.11.2022 | 11,91 | 11,99 | 11,64 | 11,99 | -0,66% | 1.665.762,00 |
| 02.11.2022 | 11,99 | 12,50 | 11,77 | 12,07 | -0,29% | 2.370.681,00 |
| 01.11.2022 | 11,96 | 12,26 | 11,89 | 12,11 | 2,45% | 1.917.870,00 |
| 31.10.2022 | 11,85 | 11,91 | 11,72 | 11,82 | 0,85% | 1.595.822,00 |
| 28.10.2022 | 11,52 | 11,72 | 11,39 | 11,72 | 0,04% | 1.505.695,00 |
| 27.10.2022 | 11,62 | 11,75 | 11,38 | 11,71 | 0,39% | 1.280.938,00 |
| 26.10.2022 | 11,25 | 11,76 | 11,20 | 11,67 | 3,73% | 1.938.430,00 |
| 25.10.2022 | 11,40 | 11,45 | 10,81 | 11,25 | 0,13% | 2.185.935,00 |
| 24.10.2022 | 11,19 | 11,34 | 11,04 | 11,23 | 1,86% | 1.340.831,00 |
| 21.10.2022 | 10,98 | 11,14 | 10,83 | 11,03 | -0,36% | 1.745.541,00 |
| 20.10.2022 | 11,20 | 11,22 | 10,84 | 11,07 | -2,17% | 2.424.351,00 |
| 19.10.2022 | 11,47 | 11,64 | 11,30 | 11,31 | -0,40% | 1.502.049,00 |
| 18.10.2022 | 11,32 | 11,54 | 11,27 | 11,36 | 1,47% | 1.389.940,00 |
| 17.10.2022 | 10,92 | 11,27 | 10,86 | 11,19 | 2,94% | 1.472.568,00 |
| 14.10.2022 | 11,03 | 11,18 | 10,80 | 10,87 | 0,56% | 2.287.059,00 |
| 13.10.2022 | 10,33 | 10,87 | 10,25 | 10,81 | 4,60% | 2.767.910,00 |
| 12.10.2022 | 10,64 | 10,88 | 10,28 | 10,34 | -2,82% | 3.259.787,00 |
| 11.10.2022 | 10,80 | 10,90 | 10,52 | 10,64 | -2,65% | 1.512.149,00 |
| 10.10.2022 | 10,74 | 11,20 | 10,68 | 10,93 | 1,25% | 2.052.580,00 |
| 07.10.2022 | 11,24 | 11,34 | 10,79 | 10,79 | -4,89% | 2.432.740,00 |
| 06.10.2022 | 11,69 | 11,78 | 11,26 | 11,35 | -1,43% | 1.718.757,00 |
| 05.10.2022 | 12,09 | 12,15 | 11,28 | 11,51 | -5,62% | 2.030.401,00 |
| 04.10.2022 | 11,89 | 12,20 | 11,81 | 12,20 | 5,49% | 2.460.719,00 |
| 03.10.2022 | 11,31 | 11,56 | 11,05 | 11,56 | 1,54% | 1.598.402,00 |
| 30.09.2022 | 11,33 | 11,49 | 11,12 | 11,39 | 0,57% | 1.963.266,00 |
| 29.09.2022 | 11,85 | 11,90 | 11,16 | 11,32 | -4,31% | 2.055.035,00 |
| 28.09.2022 | 11,58 | 11,93 | 11,39 | 11,83 | 0,17% | 1.843.504,00 |
| 27.09.2022 | 11,87 | 12,07 | 11,80 | 11,81 | 1,03% | 1.975.504,00 |
| 26.09.2022 | 11,35 | 11,90 | 11,33 | 11,69 | 2,10% | 1.948.105,00 |
| 23.09.2022 | 11,93 | 11,97 | 11,45 | 11,45 | -4,54% | 2.216.678,00 |
| 22.09.2022 | 11,97 | 12,25 | 11,88 | 12,00 | -2,80% | 2.390.591,00 |
| 21.09.2022 | 11,91 | 12,39 | 11,91 | 12,34 | 1,56% | 1.621.188,00 |
| 20.09.2022 | 12,25 | 12,34 | 11,88 | 12,15 | -0,12% | 2.302.250,00 |
| 19.09.2022 | 12,22 | 12,28 | 12,05 | 12,17 | -1,10% | 1.946.496,00 |
| 16.09.2022 | 12,71 | 12,86 | 12,18 | 12,30 | -5,57% | 19.786.926,00 |
| 15.09.2022 | 13,57 | 13,63 | 13,02 | 13,03 | -3,41% | 2.849.620,00 |
| 14.09.2022 | 13,61 | 13,85 | 13,34 | 13,49 | -1,46% | 2.250.993,00 |
| 13.09.2022 | 14,54 | 14,54 | 13,68 | 13,69 | -5,03% | 2.214.820,00 |
| 12.09.2022 | 14,11 | 14,54 | 14,02 | 14,41 | 2,93% | 2.247.011,00 |
| 09.09.2022 | 13,90 | 14,07 | 13,74 | 14,00 | 1,16% | 2.528.658,00 |