19,163€
0,56%
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 |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,06 | 19,46 | 19,03 | 19,16 | 0,56% | 28.622,00 |
| 29.04.2024 | 18,77 | 19,29 | 18,71 | 19,06 | 1,53% | 24.521,00 |
| 26.04.2024 | 17,80 | 19,01 | 17,79 | 18,77 | 5,08% | 28.734,00 |
| 25.04.2024 | 17,64 | 17,90 | 17,47 | 17,86 | 1,41% | 14.976,00 |
| 24.04.2024 | 17,75 | 17,96 | 17,36 | 17,61 | -0,87% | 28.061,00 |
| 23.04.2024 | 17,76 | 17,88 | 17,61 | 17,77 | 0,07% | 18.743,00 |
| 22.04.2024 | 17,54 | 17,84 | 17,36 | 17,76 | 1,38% | 16.581,00 |
| 19.04.2024 | 17,68 | 17,74 | 17,24 | 17,51 | -1,67% | 35.073,00 |
| 18.04.2024 | 17,68 | 17,93 | 17,57 | 17,81 | 0,75% | 33.461,00 |
| 17.04.2024 | 17,39 | 17,81 | 17,27 | 17,68 | 1,57% | 10.474,00 |
| 16.04.2024 | 17,33 | 17,45 | 16,67 | 17,41 | 0,62% | 43.725,00 |
| 15.04.2024 | 17,28 | 17,71 | 17,28 | 17,30 | -0,65% | 18.862,00 |
| 12.04.2024 | 17,27 | 18,01 | 17,27 | 17,41 | 0,84% | 35.180,00 |
| 11.04.2024 | 17,78 | 17,85 | 17,15 | 17,27 | -2,80% | 53.455,00 |
| 10.04.2024 | 17,87 | 18,38 | 17,70 | 17,76 | -0,50% | 49.944,00 |
| 09.04.2024 | 18,24 | 18,49 | 17,74 | 17,85 | -2,12% | 45.817,00 |
| 08.04.2024 | 17,77 | 18,28 | 17,63 | 18,24 | 2,67% | 44.751,00 |
| 05.04.2024 | 17,66 | 18,12 | 17,56 | 17,77 | 0,59% | 61.560,00 |
| 04.04.2024 | 17,47 | 18,24 | 17,47 | 17,66 | 1,03% | 74.405,00 |
| 03.04.2024 | 17,41 | 17,56 | 17,10 | 17,48 | 0,39% | 77.995,00 |
| 02.04.2024 | 17,09 | 17,47 | 16,93 | 17,41 | 1,89% | 97.636,00 |
| 28.03.2024 | 16,43 | 17,09 | 16,43 | 17,09 | 3,86% | 86.338,00 |
| 27.03.2024 | 16,31 | 16,54 | 16,15 | 16,46 | 0,90% | 42.066,00 |
| 26.03.2024 | 16,51 | 16,59 | 16,07 | 16,31 | -1,23% | 38.653,00 |
| 25.03.2024 | 16,47 | 16,67 | 16,36 | 16,51 | 0,18% | 60.375,00 |
| 22.03.2024 | 15,72 | 16,67 | 15,71 | 16,48 | 4,83% | 70.147,00 |
| 21.03.2024 | 14,93 | 16,02 | 14,93 | 15,72 | 5,27% | 67.608,00 |
| 20.03.2024 | 14,80 | 15,03 | 14,70 | 14,93 | 0,90% | 12.424,00 |
| 19.03.2024 | 14,89 | 14,94 | 14,63 | 14,80 | -0,62% | 23.401,00 |
| 18.03.2024 | 14,43 | 15,01 | 14,41 | 14,89 | 3,28% | 45.426,00 |
| 15.03.2024 | 14,39 | 14,52 | 14,27 | 14,42 | 0,33% | 8.742,00 |
| 14.03.2024 | 13,99 | 14,52 | 13,91 | 14,37 | 2,73% | 49.652,00 |
| 13.03.2024 | 14,21 | 14,26 | 13,86 | 13,99 | -1,51% | 70.744,00 |
| 12.03.2024 | 14,20 | 14,37 | 14,02 | 14,21 | 0,34% | 47.638,00 |
| 11.03.2024 | 14,02 | 14,26 | 13,90 | 14,16 | 0,89% | 38.187,00 |
| 08.03.2024 | 14,18 | 14,28 | 14,03 | 14,03 | -0,92% | 15.285,00 |
| 07.03.2024 | 13,91 | 14,30 | 13,83 | 14,16 | 1,74% | 50.669,00 |
| 06.03.2024 | 13,74 | 14,21 | 13,69 | 13,92 | 1,22% | 51.269,00 |
| 05.03.2024 | 13,95 | 13,98 | 13,73 | 13,75 | -1,57% | 32.841,00 |
| 04.03.2024 | 14,24 | 14,36 | 13,84 | 13,97 | -1,78% | 57.285,00 |
| 01.03.2024 | 14,17 | 14,46 | 13,94 | 14,23 | 0,42% | 48.064,00 |
| 29.02.2024 | 13,96 | 14,43 | 13,87 | 14,17 | 1,52% | 96.115,00 |
| 28.02.2024 | 13,94 | 14,40 | 13,91 | 13,95 | 0,04% | 69.063,00 |
| 27.02.2024 | 13,82 | 14,06 | 13,63 | 13,95 | 0,78% | 34.977,00 |
| 26.02.2024 | 13,70 | 13,97 | 13,64 | 13,84 | 1,11% | 12.201,00 |
| 23.02.2024 | 13,82 | 13,94 | 13,61 | 13,69 | -0,92% | 11.221,00 |
| 22.02.2024 | 13,82 | 14,06 | 13,71 | 13,82 | -0,09% | 38.885,00 |
| 21.02.2024 | 13,34 | 13,96 | 13,30 | 13,83 | 3,65% | 30.659,00 |
| 20.02.2024 | 13,91 | 13,97 | 13,07 | 13,34 | -4,10% | 100.841,00 |
| 19.02.2024 | 13,83 | 14,01 | 13,77 | 13,91 | 0,63% | 32.225,00 |
| 16.02.2024 | 13,86 | 14,08 | 13,74 | 13,82 | -0,36% | 56.617,00 |
| 15.02.2024 | 14,06 | 14,30 | 13,71 | 13,87 | -1,44% | 51.439,00 |
| 14.02.2024 | 14,02 | 14,28 | 14,02 | 14,08 | 0,37% | 27.246,00 |
| 13.02.2024 | 14,44 | 14,59 | 13,98 | 14,02 | -2,89% | 84.246,00 |
| 12.02.2024 | 13,81 | 14,57 | 13,80 | 14,44 | 4,56% | 61.270,00 |
| 09.02.2024 | 13,85 | 13,94 | 13,71 | 13,81 | -0,36% | 15.371,00 |
| 08.02.2024 | 14,36 | 14,62 | 13,63 | 13,86 | -3,50% | 94.983,00 |
| 07.02.2024 | 14,23 | 15,10 | 14,22 | 14,36 | 0,30% | 60.929,00 |
| 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 |