23,710€
-1,52%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 24,08 | 24,20 | 22,99 | 23,71 | -1,54% | 22.184,00 |
20.05.2024 | 25,06 | 25,12 | 23,63 | 24,08 | -3,93% | 41.110,00 |
17.05.2024 | 25,25 | 25,38 | 24,91 | 25,06 | -0,73% | 32.185,00 |
16.05.2024 | 25,64 | 25,84 | 25,13 | 25,25 | -1,54% | 56.113,00 |
15.05.2024 | 24,08 | 25,85 | 24,03 | 25,64 | 6,50% | 117.513,00 |
14.05.2024 | 24,03 | 24,47 | 23,71 | 24,08 | 0,19% | 66.437,00 |
13.05.2024 | 24,16 | 24,31 | 22,95 | 24,03 | -0,46% | 99.344,00 |
10.05.2024 | 23,34 | 24,54 | 23,03 | 24,14 | 3,54% | 146.379,00 |
09.05.2024 | 22,49 | 23,70 | 22,01 | 23,32 | 3,78% | 59.538,00 |
08.05.2024 | 19,90 | 22,89 | 19,88 | 22,47 | 12,90% | 221.562,00 |
07.05.2024 | 20,04 | 20,23 | 19,78 | 19,90 | -0,72% | 21.672,00 |
06.05.2024 | 19,73 | 20,17 | 19,70 | 20,04 | 1,60% | 33.886,00 |
03.05.2024 | 19,30 | 19,89 | 19,19 | 19,73 | 2,24% | 43.217,00 |
02.05.2024 | 19,19 | 19,64 | 18,88 | 19,30 | 0,69% | 34.610,00 |
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 |