Börse:
118,550€
2,59%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
118,420€
Ask:
118,680€
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 115,10 | 119,01 | 114,53 | 118,64 | 2,67% | 9.544,00 |
| 25.05.2022 | 115,42 | 115,69 | 112,80 | 115,56 | 0,47% | 6.710,00 |
| 24.05.2022 | 115,88 | 116,30 | 113,96 | 115,02 | -1,47% | 5.141,00 |
| 23.05.2022 | 116,79 | 118,35 | 115,18 | 116,74 | 1,27% | 8.285,00 |
| 20.05.2022 | 113,41 | 117,32 | 112,88 | 115,28 | 2,43% | 22.351,00 |
| 19.05.2022 | 112,89 | 113,27 | 109,76 | 112,55 | -0,01% | 8.078,00 |
| 18.05.2022 | 116,19 | 117,00 | 112,43 | 112,56 | -3,24% | 11.416,00 |
| 17.05.2022 | 115,03 | 117,44 | 114,29 | 116,33 | 1,83% | 10.946,00 |
| 16.05.2022 | 116,07 | 116,96 | 112,03 | 114,24 | -1,70% | 7.511,00 |
| 13.05.2022 | 115,14 | 116,64 | 114,00 | 116,22 | 2,60% | 5.999,00 |
| 12.05.2022 | 113,88 | 115,12 | 108,17 | 113,28 | -1,02% | 26.385,00 |
| 11.05.2022 | 114,73 | 117,13 | 113,17 | 114,45 | -0,17% | 8.562,00 |
| 10.05.2022 | 112,79 | 116,94 | 112,58 | 114,65 | 2,18% | 4.990,00 |
| 09.05.2022 | 113,12 | 114,89 | 111,60 | 112,20 | -1,95% | 4.934,00 |
| 06.05.2022 | 115,85 | 116,76 | 113,83 | 114,43 | -1,32% | 8.254,00 |
| 05.05.2022 | 118,74 | 120,19 | 115,67 | 115,96 | -1,98% | 9.931,00 |
| 04.05.2022 | 114,75 | 118,83 | 113,80 | 118,30 | 3,19% | 9.536,00 |
| 03.05.2022 | 115,81 | 116,68 | 113,04 | 114,64 | -0,55% | 15.295,00 |
| 02.05.2022 | 115,96 | 116,91 | 114,37 | 115,27 | -0,64% | 2.162,00 |
| 29.04.2022 | 117,39 | 118,79 | 115,93 | 116,01 | -0,73% | 18.235,00 |
| 28.04.2022 | 114,41 | 117,69 | 114,30 | 116,86 | 2,64% | 6.733,00 |
| 27.04.2022 | 113,10 | 114,52 | 111,53 | 113,85 | 1,56% | 6.494,00 |
| 26.04.2022 | 117,89 | 118,01 | 111,80 | 112,10 | -4,75% | 10.091,00 |
| 25.04.2022 | 116,64 | 117,78 | 114,80 | 117,69 | -0,05% | 11.726,00 |
| 22.04.2022 | 120,92 | 121,71 | 117,70 | 117,75 | -2,66% | 7.545,00 |
| 21.04.2022 | 119,89 | 124,87 | 119,83 | 120,97 | 1,10% | 7.528,00 |
| 20.04.2022 | 117,87 | 120,69 | 116,15 | 119,65 | 1,51% | 9.160,00 |
| 19.04.2022 | 116,55 | 117,99 | 114,93 | 117,87 | 1,18% | 6.495,00 |
| 14.04.2022 | 116,93 | 117,23 | 115,04 | 116,50 | 0,01% | 4.129,00 |
| 13.04.2022 | 116,51 | 116,62 | 114,61 | 116,49 | 1,01% | 2.399,00 |
| 12.04.2022 | 115,17 | 117,26 | 113,42 | 115,32 | -0,10% | 5.906,00 |
| 11.04.2022 | 117,29 | 118,59 | 115,40 | 115,44 | -1,79% | 3.978,00 |
| 08.04.2022 | 117,53 | 118,95 | 116,88 | 117,55 | 0,04% | 4.467,00 |
| 07.04.2022 | 118,19 | 119,14 | 115,53 | 117,50 | -0,84% | 10.145,00 |
| 06.04.2022 | 121,71 | 122,35 | 116,77 | 118,49 | -2,61% | 10.249,00 |
| 05.04.2022 | 125,90 | 126,19 | 121,06 | 121,67 | -3,44% | 8.925,00 |
| 04.04.2022 | 127,37 | 127,94 | 123,47 | 126,00 | -0,89% | 12.714,00 |
| 01.04.2022 | 126,09 | 127,15 | 125,13 | 127,13 | 1,40% | 5.716,00 |
| 31.03.2022 | 130,39 | 131,70 | 125,29 | 125,37 | -3,55% | 8.196,00 |
| 30.03.2022 | 134,24 | 134,26 | 129,68 | 129,99 | -3,33% | 11.111,00 |
| 29.03.2022 | 130,80 | 135,54 | 130,52 | 134,47 | 3,12% | 24.506,00 |
| 28.03.2022 | 129,03 | 132,12 | 128,31 | 130,40 | 1,05% | 2.764,00 |
| 25.03.2022 | 130,11 | 130,74 | 127,32 | 129,05 | -0,84% | 4.882,00 |
| 24.03.2022 | 130,46 | 131,70 | 129,53 | 130,14 | 0,05% | 3.215,00 |
| 23.03.2022 | 133,85 | 134,00 | 129,36 | 130,08 | -2,53% | 6.773,00 |
| 22.03.2022 | 133,07 | 134,88 | 132,56 | 133,45 | 0,24% | 1.850,00 |
| 21.03.2022 | 134,98 | 136,13 | 131,90 | 133,13 | -1,79% | 19.679,00 |
| 18.03.2022 | 135,63 | 136,39 | 132,19 | 135,55 | 0,82% | 13.752,00 |
| 17.03.2022 | 137,10 | 138,07 | 132,45 | 134,45 | -1,80% | 10.515,00 |
| 16.03.2022 | 130,60 | 136,92 | 130,24 | 136,91 | 5,89% | 25.139,00 |
| 15.03.2022 | 128,71 | 129,37 | 124,76 | 129,30 | 0,30% | 4.712,00 |
| 14.03.2022 | 128,48 | 132,39 | 127,59 | 128,91 | 1,84% | 11.572,00 |
| 11.03.2022 | 123,95 | 129,92 | 123,17 | 126,58 | 2,24% | 45.180,00 |
| 10.03.2022 | 126,60 | 127,48 | 122,02 | 123,81 | -2,75% | 14.300,00 |
| 09.03.2022 | 118,72 | 128,87 | 118,26 | 127,31 | 7,78% | 12.727,00 |
| 08.03.2022 | 111,06 | 121,01 | 110,50 | 118,12 | 5,20% | 29.527,00 |
| 07.03.2022 | 110,24 | 116,61 | 105,96 | 112,28 | -0,67% | 34.940,00 |
| 04.03.2022 | 119,83 | 120,77 | 112,21 | 113,04 | -6,92% | 18.606,00 |
| 03.03.2022 | 123,96 | 125,65 | 120,89 | 121,44 | -1,92% | 12.185,00 |
| 02.03.2022 | 120,04 | 125,38 | 117,04 | 123,82 | 3,47% | 12.879,00 |
| 01.03.2022 | 125,62 | 126,37 | 119,19 | 119,67 | -4,26% | 18.278,00 |
| 28.02.2022 | 126,35 | 127,39 | 123,34 | 124,99 | -4,06% | 19.246,00 |
| 25.02.2022 | 126,62 | 130,36 | 123,39 | 130,28 | 3,04% | 18.869,00 |
| 24.02.2022 | 124,24 | 126,88 | 120,82 | 126,44 | -2,87% | 26.506,00 |
| 23.02.2022 | 131,89 | 134,69 | 130,01 | 130,17 | -1,15% | 9.014,00 |
| 22.02.2022 | 128,94 | 133,65 | 128,28 | 131,68 | 2,14% | 12.879,00 |
| 21.02.2022 | 137,60 | 138,76 | 127,69 | 128,92 | -5,41% | 15.081,00 |
| 18.02.2022 | 139,10 | 139,67 | 135,28 | 136,30 | -1,00% | 6.219,00 |
| 17.02.2022 | 141,45 | 143,47 | 137,62 | 137,67 | -3,63% | 18.873,00 |
| 16.02.2022 | 143,29 | 144,98 | 141,83 | 142,85 | -0,17% | 9.349,00 |
| 15.02.2022 | 139,11 | 143,62 | 138,45 | 143,10 | 2,84% | 34.468,00 |
| 14.02.2022 | 137,15 | 140,89 | 135,06 | 139,15 | 0,24% | 17.686,00 |
| 11.02.2022 | 140,65 | 143,82 | 138,47 | 138,82 | -3,75% | 25.659,00 |
| 10.02.2022 | 142,00 | 149,22 | 141,85 | 144,23 | 3,56% | 51.669,00 |
| 09.02.2022 | 138,19 | 139,74 | 136,68 | 139,27 | 1,32% | 18.486,00 |
| 08.02.2022 | 136,24 | 137,68 | 135,85 | 137,46 | 1,21% | 12.787,00 |
| 07.02.2022 | 134,66 | 136,32 | 133,26 | 135,81 | 1,00% | 10.426,00 |
| 04.02.2022 | 138,00 | 138,41 | 132,85 | 134,47 | -1,49% | 17.762,00 |
| 03.02.2022 | 139,91 | 140,78 | 136,33 | 136,50 | -3,18% | 13.954,00 |
| 02.02.2022 | 141,62 | 142,44 | 140,34 | 140,99 | -0,28% | 5.408,00 |
| 01.02.2022 | 140,83 | 142,93 | 140,27 | 141,38 | 0,68% | 36.186,00 |
| 31.01.2022 | 139,69 | 141,99 | 138,98 | 140,42 | 0,98% | 21.249,00 |
| 28.01.2022 | 139,59 | 140,85 | 136,85 | 139,06 | -0,18% | 14.541,00 |
| 27.01.2022 | 138,00 | 141,32 | 137,42 | 139,31 | -0,44% | 16.652,00 |
| 26.01.2022 | 140,07 | 142,90 | 139,19 | 139,92 | 0,51% | 14.818,00 |
| 25.01.2022 | 139,55 | 139,97 | 136,20 | 139,21 | -0,81% | 11.187,00 |
| 24.01.2022 | 144,48 | 144,58 | 136,17 | 140,34 | -2,17% | 16.550,00 |
| 21.01.2022 | 145,77 | 146,38 | 142,84 | 143,46 | -1,68% | 8.885,00 |
| 20.01.2022 | 144,96 | 147,59 | 143,71 | 145,91 | 1,25% | 13.062,00 |
| 19.01.2022 | 142,30 | 145,31 | 141,03 | 144,11 | 0,91% | 6.266,00 |
| 18.01.2022 | 146,38 | 146,46 | 142,44 | 142,81 | -2,72% | 12.110,00 |
| 17.01.2022 | 146,76 | 147,75 | 145,77 | 146,80 | -0,01% | 10.467,00 |
| 14.01.2022 | 150,71 | 150,80 | 145,59 | 146,82 | -2,39% | 26.007,00 |
| 13.01.2022 | 152,30 | 152,52 | 149,72 | 150,41 | -1,33% | 8.884,00 |
| 12.01.2022 | 151,21 | 153,34 | 151,16 | 152,43 | 1,06% | 8.350,00 |
| 11.01.2022 | 149,55 | 150,86 | 148,51 | 150,83 | 1,02% | 10.023,00 |
| 10.01.2022 | 152,52 | 152,79 | 147,18 | 149,31 | -2,05% | 11.651,00 |
| 07.01.2022 | 154,10 | 154,18 | 151,24 | 152,43 | -0,99% | 11.651,00 |
| 06.01.2022 | 155,33 | 156,24 | 153,64 | 153,95 | -1,03% | 16.550,00 |
| 05.01.2022 | 155,19 | 157,96 | 155,13 | 155,56 | 0,17% | 7.130,00 |