177,070€
-0,02%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 177,02 | 177,90 | 176,24 | 177,02 | -0,14% | 44.644,00 |
27.03.2024 | 175,18 | 177,26 | 174,82 | 177,26 | 1,34% | 48.512,00 |
26.03.2024 | 174,34 | 176,06 | 173,64 | 174,92 | 0,44% | 58.756,00 |
25.03.2024 | 175,72 | 175,84 | 173,46 | 174,16 | -0,89% | 42.113,00 |
22.03.2024 | 174,72 | 175,96 | 172,56 | 175,72 | 0,41% | 54.460,00 |
21.03.2024 | 177,32 | 178,64 | 173,40 | 175,00 | -1,34% | 58.039,00 |
20.03.2024 | 173,02 | 177,48 | 172,74 | 177,38 | 2,47% | 94.953,00 |
19.03.2024 | 183,18 | 184,18 | 170,94 | 173,10 | -5,50% | 188.395,00 |
18.03.2024 | 184,82 | 186,34 | 183,00 | 183,18 | -1,15% | 52.506,00 |
15.03.2024 | 183,02 | 186,96 | 183,02 | 185,32 | 1,17% | 70.987,00 |
14.03.2024 | 183,68 | 184,70 | 182,98 | 183,18 | -0,22% | 54.619,00 |
13.03.2024 | 182,86 | 184,30 | 182,14 | 183,58 | 0,36% | 65.799,00 |
12.03.2024 | 180,98 | 182,98 | 179,40 | 182,92 | 1,45% | 57.114,00 |
11.03.2024 | 180,20 | 180,76 | 177,90 | 180,30 | -0,57% | 66.692,00 |
08.03.2024 | 181,02 | 182,54 | 181,00 | 181,34 | -0,11% | 40.169,00 |
07.03.2024 | 179,12 | 182,14 | 177,50 | 181,54 | 1,04% | 45.670,00 |
06.03.2024 | 178,16 | 179,98 | 177,52 | 179,68 | 0,96% | 49.448,00 |
05.03.2024 | 178,82 | 180,48 | 177,42 | 177,98 | -0,60% | 66.028,00 |
04.03.2024 | 180,30 | 182,18 | 177,62 | 179,06 | -1,03% | 101.659,00 |
01.03.2024 | 183,42 | 184,78 | 180,68 | 180,92 | -1,12% | 102.376,00 |
29.02.2024 | 179,30 | 183,20 | 179,12 | 182,96 | 2,04% | 161.138,00 |
28.02.2024 | 176,32 | 179,94 | 176,00 | 179,30 | 1,59% | 99.209,00 |
27.02.2024 | 174,66 | 176,84 | 174,42 | 176,50 | 1,10% | 77.460,00 |
26.02.2024 | 174,02 | 175,20 | 173,94 | 174,58 | -0,22% | 82.650,00 |
23.02.2024 | 171,92 | 175,50 | 171,48 | 174,96 | 1,69% | 133.401,00 |
22.02.2024 | 169,98 | 172,98 | 169,66 | 172,06 | 1,63% | 141.558,00 |
21.02.2024 | 168,50 | 170,06 | 168,00 | 169,30 | 0,39% | 67.885,00 |
20.02.2024 | 168,80 | 169,26 | 168,02 | 168,64 | -0,22% | 50.688,00 |
19.02.2024 | 168,50 | 169,76 | 167,70 | 169,02 | 0,31% | 55.696,00 |
16.02.2024 | 167,00 | 169,88 | 166,90 | 168,50 | 0,86% | 109.507,00 |
15.02.2024 | 165,28 | 168,12 | 164,60 | 167,06 | 1,31% | 100.242,00 |
14.02.2024 | 163,06 | 165,28 | 162,40 | 164,90 | 1,13% | 56.577,00 |
13.02.2024 | 164,82 | 165,04 | 162,18 | 163,06 | -1,22% | 62.707,00 |
12.02.2024 | 165,32 | 166,56 | 164,96 | 165,08 | -0,85% | 59.622,00 |
09.02.2024 | 166,04 | 166,56 | 164,64 | 166,50 | -2,01% | 90.508,00 |
08.02.2024 | 170,00 | 173,92 | 163,84 | 169,92 | 1,05% | 247.650,00 |
07.02.2024 | 167,66 | 169,14 | 165,82 | 168,16 | 0,44% | 62.562,00 |
06.02.2024 | 165,18 | 167,70 | 163,32 | 167,42 | 1,17% | 73.316,00 |
05.02.2024 | 166,78 | 167,20 | 164,12 | 165,48 | -0,90% | 82.357,00 |
02.02.2024 | 167,90 | 169,00 | 165,80 | 166,98 | -0,22% | 42.058,00 |
01.02.2024 | 166,20 | 167,50 | 165,20 | 167,34 | 0,59% | 49.566,00 |
31.01.2024 | 169,02 | 170,46 | 166,02 | 166,36 | -1,82% | 89.390,00 |
30.01.2024 | 167,80 | 169,48 | 167,76 | 169,44 | 1,09% | 49.782,00 |
29.01.2024 | 167,88 | 167,98 | 166,30 | 167,62 | -0,11% | 43.065,00 |
26.01.2024 | 166,76 | 168,36 | 165,68 | 167,80 | 0,36% | 53.897,00 |
25.01.2024 | 167,12 | 167,50 | 165,18 | 167,20 | 0,01% | 43.841,00 |
24.01.2024 | 163,24 | 167,48 | 163,18 | 167,18 | 2,74% | 78.737,00 |
23.01.2024 | 163,18 | 164,58 | 162,02 | 162,72 | -0,28% | 41.797,00 |
22.01.2024 | 162,06 | 163,38 | 162,00 | 163,18 | 0,89% | 46.920,00 |
19.01.2024 | 161,20 | 162,10 | 159,90 | 161,74 | 0,48% | 31.091,00 |
18.01.2024 | 159,28 | 160,98 | 158,34 | 160,96 | 1,16% | 42.673,00 |
17.01.2024 | 160,00 | 160,18 | 157,84 | 159,12 | -0,92% | 56.002,00 |
16.01.2024 | 161,50 | 161,50 | 160,16 | 160,60 | -0,94% | 34.825,00 |
15.01.2024 | 163,24 | 163,92 | 161,76 | 162,12 | -0,36% | 47.681,00 |
12.01.2024 | 161,52 | 163,50 | 161,40 | 162,70 | 0,71% | 50.607,00 |
11.01.2024 | 161,52 | 163,06 | 159,96 | 161,56 | 0,47% | 44.341,00 |
10.01.2024 | 158,98 | 161,04 | 158,96 | 160,80 | 0,84% | 30.795,00 |
09.01.2024 | 160,88 | 160,88 | 158,50 | 159,46 | -1,20% | 59.482,00 |
08.01.2024 | 159,96 | 161,40 | 159,82 | 161,40 | 0,69% | 64.592,00 |
05.01.2024 | 161,10 | 161,10 | 158,16 | 160,30 | -0,73% | 90.354,00 |
04.01.2024 | 162,14 | 163,38 | 161,42 | 161,48 | -0,39% | 59.029,00 |
03.01.2024 | 167,98 | 167,98 | 161,36 | 162,12 | -3,13% | 124.809,00 |
02.01.2024 | 169,82 | 171,04 | 166,40 | 167,36 | -1,26% | 107.633,00 |
29.12.2023 | 168,42 | 169,80 | 168,34 | 169,50 | 0,82% | 45.642,00 |
28.12.2023 | 168,50 | 169,42 | 168,12 | 168,12 | -0,17% | 42.931,00 |
27.12.2023 | 168,04 | 169,32 | 168,04 | 168,40 | 0,23% | 55.255,00 |
22.12.2023 | 168,00 | 168,98 | 167,46 | 168,02 | -0,27% | 42.528,00 |
21.12.2023 | 168,14 | 169,10 | 167,66 | 168,48 | 0,48% | 69.350,00 |
20.12.2023 | 168,02 | 169,66 | 167,44 | 167,68 | -0,37% | 79.732,00 |
19.12.2023 | 163,46 | 168,38 | 163,38 | 168,30 | 2,85% | 97.988,00 |
18.12.2023 | 166,20 | 166,66 | 163,20 | 163,64 | -1,66% | 92.512,00 |
15.12.2023 | 165,82 | 168,24 | 165,78 | 166,40 | 0,76% | 99.270,00 |
14.12.2023 | 164,26 | 167,50 | 164,14 | 165,14 | 0,72% | 141.194,00 |
13.12.2023 | 163,34 | 164,24 | 161,80 | 163,96 | 0,20% | 99.926,00 |
12.12.2023 | 164,32 | 165,84 | 163,16 | 163,64 | -0,23% | 111.285,00 |
11.12.2023 | 162,06 | 164,54 | 161,36 | 164,02 | 1,23% | 87.740,00 |
08.12.2023 | 161,46 | 162,74 | 160,84 | 162,02 | 0,27% | 72.533,00 |
07.12.2023 | 159,80 | 161,94 | 159,76 | 161,58 | 1,13% | 79.129,00 |
06.12.2023 | 159,00 | 162,00 | 158,92 | 159,78 | 0,71% | 114.383,00 |
05.12.2023 | 156,76 | 159,64 | 156,72 | 158,66 | 0,75% | 80.671,00 |
04.12.2023 | 155,70 | 157,48 | 155,60 | 157,48 | 0,77% | 64.978,00 |
01.12.2023 | 154,48 | 156,40 | 154,32 | 156,28 | 1,23% | 73.685,00 |
30.11.2023 | 152,90 | 154,38 | 152,76 | 154,38 | 1,26% | 56.899,00 |
29.11.2023 | 151,50 | 153,50 | 151,24 | 152,46 | 0,62% | 62.070,00 |
28.11.2023 | 150,02 | 151,62 | 149,46 | 151,52 | 1,00% | 41.889,00 |
27.11.2023 | 150,40 | 150,88 | 149,88 | 150,02 | -0,33% | 39.804,00 |
24.11.2023 | 149,50 | 151,06 | 149,40 | 150,52 | 0,56% | 39.442,00 |
23.11.2023 | 149,66 | 150,34 | 149,02 | 149,68 | 0,05% | 47.012,00 |
22.11.2023 | 147,96 | 150,00 | 147,76 | 149,60 | 1,11% | 73.568,00 |
21.11.2023 | 147,58 | 149,76 | 147,32 | 147,96 | 0,14% | 68.422,00 |
20.11.2023 | 148,44 | 148,82 | 146,76 | 147,76 | -0,50% | 67.013,00 |
17.11.2023 | 147,20 | 149,00 | 146,26 | 148,50 | 0,76% | 108.962,00 |
16.11.2023 | 142,12 | 148,12 | 142,12 | 147,38 | 5,88% | 260.096,00 |
15.11.2023 | 137,88 | 140,06 | 137,12 | 139,20 | 1,87% | 80.676,00 |
14.11.2023 | 133,16 | 136,92 | 132,68 | 136,64 | 2,51% | 55.348,00 |
13.11.2023 | 131,28 | 133,32 | 130,80 | 133,30 | 1,20% | 28.155,00 |
10.11.2023 | 131,96 | 132,38 | 130,30 | 131,72 | -0,50% | 31.242,00 |
09.11.2023 | 129,90 | 133,22 | 129,84 | 132,38 | 1,92% | 35.174,00 |
08.11.2023 | 128,38 | 130,58 | 127,54 | 129,88 | 0,98% | 39.368,00 |
07.11.2023 | 128,56 | 129,14 | 128,04 | 128,62 | -0,42% | 17.431,00 |