Börse:
134,500€
0,55%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
134,360€
Ask:
134,640€
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 133,86 | 135,35 | 133,85 | 134,53 | 0,57% | 9.091,00 |
| 22.07.2021 | 130,54 | 134,91 | 130,54 | 133,77 | 2,50% | 7.589,00 |
| 21.07.2021 | 127,22 | 130,85 | 127,09 | 130,51 | 2,47% | 8.974,00 |
| 20.07.2021 | 126,74 | 128,20 | 125,97 | 127,36 | 0,68% | 13.410,00 |
| 19.07.2021 | 128,94 | 129,06 | 124,99 | 126,50 | -2,20% | 7.937,00 |
| 16.07.2021 | 130,40 | 130,75 | 128,16 | 129,35 | -0,80% | 3.878,00 |
| 15.07.2021 | 133,59 | 133,61 | 129,91 | 130,39 | -2,43% | 10.806,00 |
| 14.07.2021 | 134,61 | 134,63 | 133,08 | 133,64 | -0,79% | 4.360,00 |
| 13.07.2021 | 133,35 | 135,13 | 133,18 | 134,71 | 1,02% | 11.668,00 |
| 12.07.2021 | 132,64 | 134,00 | 131,46 | 133,35 | 0,45% | 16.738,00 |
| 09.07.2021 | 131,54 | 132,82 | 130,62 | 132,75 | 1,17% | 2.152,00 |
| 08.07.2021 | 133,77 | 133,98 | 129,63 | 131,21 | -2,14% | 12.489,00 |
| 07.07.2021 | 132,37 | 134,13 | 132,28 | 134,08 | 1,34% | 18.531,00 |
| 06.07.2021 | 133,70 | 133,76 | 131,44 | 132,31 | -1,07% | 6.969,00 |
| 05.07.2021 | 133,91 | 134,23 | 132,62 | 133,74 | -0,25% | 1.972,00 |
| 02.07.2021 | 134,43 | 135,13 | 133,57 | 134,08 | -0,28% | 5.489,00 |
| 01.07.2021 | 134,29 | 135,71 | 132,47 | 134,45 | 0,07% | 5.435,00 |
| 30.06.2021 | 134,86 | 135,71 | 132,41 | 134,36 | -0,43% | 4.988,00 |
| 29.06.2021 | 134,87 | 135,53 | 134,16 | 134,94 | 0,02% | 2.515,00 |
| 28.06.2021 | 136,59 | 138,38 | 134,11 | 134,91 | -1,36% | 6.728,00 |
| 25.06.2021 | 136,06 | 137,23 | 134,21 | 136,77 | 0,69% | 7.433,00 |
| 24.06.2021 | 136,80 | 139,01 | 134,33 | 135,83 | -0,58% | 7.850,00 |
| 23.06.2021 | 136,95 | 137,41 | 135,42 | 136,62 | -0,12% | 6.339,00 |
| 22.06.2021 | 136,97 | 137,07 | 135,23 | 136,78 | -0,11% | 7.478,00 |
| 21.06.2021 | 132,96 | 137,07 | 132,31 | 136,93 | 2,13% | 4.176,00 |
| 18.06.2021 | 137,25 | 138,11 | 133,20 | 134,08 | -2,44% | 16.124,00 |
| 17.06.2021 | 136,78 | 138,87 | 135,86 | 137,44 | 0,25% | 6.111,00 |
| 16.06.2021 | 138,64 | 139,24 | 136,54 | 137,10 | -1,09% | 9.494,00 |
| 15.06.2021 | 136,64 | 138,84 | 136,29 | 138,61 | 1,64% | 19.266,00 |
| 14.06.2021 | 136,58 | 138,24 | 135,33 | 136,38 | -0,15% | 16.292,00 |
| 11.06.2021 | 135,56 | 136,77 | 134,52 | 136,59 | 0,80% | 10.103,00 |
| 10.06.2021 | 136,50 | 136,58 | 134,86 | 135,50 | -0,56% | 7.823,00 |
| 09.06.2021 | 136,29 | 137,13 | 134,81 | 136,26 | -0,11% | 15.342,00 |
| 08.06.2021 | 135,90 | 136,88 | 135,55 | 136,41 | 0,20% | 6.172,00 |
| 07.06.2021 | 135,76 | 136,53 | 135,42 | 136,14 | 0,04% | 10.112,00 |
| 04.06.2021 | 135,72 | 136,33 | 134,34 | 136,09 | 0,29% | 8.747,00 |
| 03.06.2021 | 136,80 | 136,81 | 134,18 | 135,69 | -0,56% | 5.687,00 |
| 02.06.2021 | 135,25 | 136,48 | 134,43 | 136,46 | 0,92% | 8.696,00 |
| 01.06.2021 | 133,46 | 136,41 | 133,03 | 135,21 | 1,58% | 6.718,00 |
| 31.05.2021 | 134,58 | 134,90 | 132,62 | 133,11 | -1,10% | 4.624,00 |
| 28.05.2021 | 132,38 | 135,46 | 132,38 | 134,59 | 1,49% | 16.002,00 |
| 27.05.2021 | 135,15 | 135,87 | 130,18 | 132,62 | -2,07% | 11.902,00 |
| 26.05.2021 | 136,11 | 136,13 | 134,19 | 135,42 | -0,22% | 2.242,00 |
| 25.05.2021 | 137,36 | 137,74 | 135,40 | 135,72 | -0,82% | 2.443,00 |
| 24.05.2021 | 136,04 | 137,12 | 136,00 | 136,84 | 0,72% | 235,00 |
| 21.05.2021 | 135,59 | 136,22 | 135,11 | 135,86 | 0,30% | 8.706,00 |
| 20.05.2021 | 135,23 | 135,77 | 132,54 | 135,46 | 0,04% | 5.963,00 |
| 19.05.2021 | 138,52 | 138,75 | 132,43 | 135,41 | -2,73% | 12.905,00 |
| 18.05.2021 | 142,64 | 142,95 | 138,74 | 139,21 | -2,04% | 7.425,00 |
| 17.05.2021 | 144,39 | 144,99 | 140,89 | 142,11 | -1,80% | 8.825,00 |
| 14.05.2021 | 140,98 | 144,90 | 140,75 | 144,71 | 2,92% | 16.766,00 |
| 13.05.2021 | 138,40 | 141,06 | 136,04 | 140,60 | 1,27% | 6.813,00 |
| 12.05.2021 | 139,21 | 140,40 | 138,60 | 138,84 | -0,77% | 5.673,00 |
| 11.05.2021 | 142,29 | 142,91 | 138,02 | 139,92 | -2,38% | 23.733,00 |
| 10.05.2021 | 144,45 | 145,15 | 142,79 | 143,33 | -0,45% | 11.888,00 |
| 07.05.2021 | 142,63 | 145,19 | 140,47 | 143,98 | 2,47% | 22.814,00 |
| 06.05.2021 | 140,00 | 141,84 | 138,67 | 140,51 | 0,47% | 9.459,00 |
| 05.05.2021 | 137,24 | 140,14 | 136,84 | 139,85 | 2,29% | 7.299,00 |
| 04.05.2021 | 140,71 | 141,22 | 135,98 | 136,72 | -3,00% | 8.026,00 |
| 03.05.2021 | 139,17 | 141,59 | 138,74 | 140,95 | 0,58% | 9.578,00 |
| 30.04.2021 | 139,60 | 140,25 | 138,81 | 140,14 | 0,10% | 1.523,00 |
| 29.04.2021 | 141,79 | 141,83 | 138,57 | 140,00 | -1,12% | 2.796,00 |
| 28.04.2021 | 141,94 | 142,96 | 141,11 | 141,59 | -0,25% | 11.593,00 |
| 27.04.2021 | 142,37 | 143,54 | 140,96 | 141,95 | -0,22% | 1.357,00 |
| 26.04.2021 | 142,83 | 143,29 | 142,08 | 142,26 | -0,38% | 2.787,00 |
| 23.04.2021 | 142,06 | 143,12 | 140,90 | 142,80 | 0,63% | 7.382,00 |
| 22.04.2021 | 141,43 | 142,86 | 140,79 | 141,91 | 0,36% | 9.487,00 |
| 21.04.2021 | 139,89 | 141,76 | 139,45 | 141,40 | 1,06% | 1.194,00 |
| 20.04.2021 | 143,43 | 144,28 | 139,58 | 139,92 | -2,43% | 10.527,00 |
| 19.04.2021 | 145,79 | 145,79 | 143,12 | 143,41 | -1,65% | 6.232,00 |
| 16.04.2021 | 139,97 | 145,86 | 139,68 | 145,82 | 4,19% | 19.581,00 |
| 15.04.2021 | 138,35 | 140,20 | 138,35 | 139,96 | 1,17% | 2.962,00 |
| 14.04.2021 | 139,38 | 139,64 | 137,97 | 138,34 | -0,72% | 4.290,00 |
| 13.04.2021 | 139,38 | 139,81 | 138,14 | 139,35 | -0,03% | 5.670,00 |
| 12.04.2021 | 140,59 | 140,62 | 139,31 | 139,39 | -0,83% | 1.402,00 |
| 09.04.2021 | 140,24 | 140,56 | 139,46 | 140,56 | 0,21% | 1.537,00 |
| 08.04.2021 | 140,66 | 141,27 | 139,73 | 140,27 | -0,15% | 5.116,00 |
| 07.04.2021 | 141,29 | 141,53 | 139,65 | 140,48 | -0,47% | 11.084,00 |
| 06.04.2021 | 142,07 | 142,45 | 140,06 | 141,14 | -0,20% | 26.363,00 |
| 01.04.2021 | 140,02 | 141,64 | 139,51 | 141,42 | 0,98% | 9.558,00 |
| 31.03.2021 | 141,02 | 141,29 | 139,94 | 140,05 | -0,76% | 14.352,00 |
| 30.03.2021 | 138,40 | 141,93 | 138,37 | 141,12 | 2,01% | 12.914,00 |
| 29.03.2021 | 137,21 | 138,42 | 137,06 | 138,34 | 0,44% | 4.007,00 |
| 26.03.2021 | 135,79 | 137,91 | 135,59 | 137,73 | 1,68% | 8.698,00 |
| 25.03.2021 | 134,90 | 135,91 | 133,11 | 135,46 | 0,44% | 7.037,00 |
| 24.03.2021 | 135,80 | 136,12 | 134,26 | 134,86 | -0,77% | 7.603,00 |
| 23.03.2021 | 135,91 | 137,30 | 134,78 | 135,91 | -0,27% | 14.145,00 |
| 22.03.2021 | 137,60 | 137,65 | 135,07 | 136,28 | -1,15% | 21.013,00 |
| 19.03.2021 | 139,31 | 140,14 | 136,48 | 137,86 | -1,27% | 13.870,00 |
| 18.03.2021 | 136,87 | 141,33 | 136,05 | 139,64 | 2,38% | 15.920,00 |
| 17.03.2021 | 134,93 | 136,73 | 134,01 | 136,40 | 1,01% | 16.174,00 |
| 16.03.2021 | 134,55 | 135,60 | 134,27 | 135,03 | 0,39% | 33.667,00 |
| 15.03.2021 | 135,55 | 136,03 | 133,83 | 134,51 | -0,86% | 17.564,00 |
| 12.03.2021 | 136,13 | 136,18 | 134,53 | 135,67 | -0,35% | 11.045,00 |
| 11.03.2021 | 135,52 | 137,05 | 135,08 | 136,14 | 0,67% | 17.439,00 |
| 10.03.2021 | 134,21 | 135,67 | 133,43 | 135,23 | 0,45% | 24.647,00 |
| 09.03.2021 | 133,69 | 135,49 | 132,53 | 134,63 | 0,66% | 46.342,00 |
| 08.03.2021 | 129,49 | 134,92 | 129,09 | 133,75 | 2,83% | 80.816,00 |
| 05.03.2021 | 131,01 | 131,04 | 128,25 | 130,07 | -0,55% | 33.553,00 |
| 04.03.2021 | 131,64 | 132,00 | 130,02 | 130,79 | -0,93% | 32.378,00 |