Börse:
145,800€
4,19%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
145,620€
Ask:
145,980€
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2021 | 130,64 | 132,94 | 130,35 | 132,02 | 1,62% | 34.863,00 |
| 02.03.2021 | 130,40 | 131,60 | 129,77 | 129,92 | -0,89% | 7.535,00 |
| 01.03.2021 | 129,16 | 131,66 | 128,64 | 131,09 | 2,08% | 16.381,00 |
| 26.02.2021 | 128,76 | 130,60 | 127,58 | 128,42 | -0,75% | 16.347,00 |
| 25.02.2021 | 131,56 | 131,83 | 129,26 | 129,39 | -1,33% | 43.297,00 |
| 24.02.2021 | 129,28 | 131,27 | 129,02 | 131,14 | 1,19% | 26.582,00 |
| 23.02.2021 | 131,69 | 131,70 | 126,85 | 129,60 | -1,24% | 53.929,00 |
| 22.02.2021 | 131,94 | 131,99 | 129,64 | 131,23 | -0,66% | 45.369,00 |
| 19.02.2021 | 129,82 | 132,73 | 129,80 | 132,10 | 1,48% | 26.647,00 |
| 18.02.2021 | 130,81 | 132,38 | 129,30 | 130,17 | -0,71% | 29.170,00 |
| 17.02.2021 | 130,49 | 132,14 | 130,30 | 131,10 | 0,54% | 50.277,00 |
| 16.02.2021 | 132,40 | 132,41 | 130,28 | 130,40 | -1,43% | 21.335,00 |
| 15.02.2021 | 134,35 | 134,75 | 131,53 | 132,29 | -1,11% | 36.486,00 |
| 12.02.2021 | 131,77 | 133,99 | 131,52 | 133,78 | 1,33% | 19.135,00 |
| 11.02.2021 | 133,49 | 133,49 | 131,49 | 132,03 | -0,98% | 16.912,00 |
| 10.02.2021 | 131,44 | 134,49 | 130,22 | 133,33 | 1,71% | 19.979,00 |
| 09.02.2021 | 132,09 | 132,36 | 130,71 | 131,09 | -0,92% | 4.831,00 |
| 08.02.2021 | 133,55 | 133,91 | 131,81 | 132,31 | -0,56% | 17.213,00 |
| 05.02.2021 | 136,18 | 136,18 | 132,10 | 133,06 | -2,15% | 13.471,00 |
| 04.02.2021 | 132,92 | 136,00 | 132,35 | 135,98 | 0,00% | 28.678,00 |
| 03.02.2021 | 135,30 | 137,48 | 134,78 | 135,98 | 1,65% | 27.993,00 |
| 02.02.2021 | 131,02 | 133,77 | 130,56 | 133,77 | 2,19% | 20.246,00 |
| 01.02.2021 | 129,59 | 130,94 | 128,57 | 130,90 | 2,17% | 18.675,00 |
| 29.01.2021 | 128,73 | 130,28 | 127,85 | 128,12 | -1,24% | 21.688,00 |
| 28.01.2021 | 128,92 | 130,52 | 126,64 | 129,73 | 0,61% | 19.318,00 |
| 27.01.2021 | 131,23 | 132,89 | 128,83 | 128,94 | -1,80% | 2.432,00 |
| 26.01.2021 | 128,58 | 131,77 | 0,00 | 131,31 | 1,54% | 5.992,00 |
| 25.01.2021 | 132,12 | 133,27 | 128,31 | 129,32 | -1,93% | 18.782,00 |
| 22.01.2021 | 126,93 | 132,83 | 126,44 | 131,87 | 3,62% | 50.107,00 |
| 21.01.2021 | 122,81 | 127,32 | 122,74 | 127,26 | 3,62% | 30.411,00 |
| 20.01.2021 | 121,35 | 122,93 | 120,32 | 122,82 | 1,15% | 14.000,00 |
| 19.01.2021 | 120,69 | 121,48 | 120,30 | 121,42 | 0,80% | 14.753,00 |
| 18.01.2021 | 119,98 | 120,74 | 118,56 | 120,46 | 0,33% | 16.838,00 |
| 15.01.2021 | 121,82 | 122,36 | 118,85 | 120,06 | -2,09% | 17.858,00 |
| 14.01.2021 | 123,43 | 123,54 | 122,09 | 122,62 | -0,39% | 17.966,00 |
| 13.01.2021 | 124,45 | 124,50 | 122,61 | 123,10 | -1,05% | 6.661,00 |
| 12.01.2021 | 123,96 | 125,53 | 123,80 | 124,41 | 0,49% | 6.841,00 |
| 11.01.2021 | 123,31 | 124,46 | 121,88 | 123,80 | -0,27% | 18.915,00 |
| 08.01.2021 | 125,11 | 125,29 | 123,51 | 124,14 | -0,20% | 12.430,00 |
| 07.01.2021 | 121,39 | 124,39 | 121,39 | 124,39 | 2,73% | 10.858,00 |
| 06.01.2021 | 117,78 | 122,11 | 117,31 | 121,09 | 3,04% | 29.532,00 |
| 05.01.2021 | 118,54 | 118,57 | 116,31 | 117,52 | -0,45% | 14.042,00 |
| 04.01.2021 | 118,10 | 119,29 | 116,69 | 118,05 | 0,06% | 13.842,00 |
| 30.12.2020 | 116,90 | 118,33 | 116,88 | 117,98 | 0,69% | 4.004,00 |
| 29.12.2020 | 119,61 | 119,73 | 117,05 | 117,17 | -1,53% | 13.817,00 |
| 28.12.2020 | 117,31 | 119,41 | 117,03 | 118,99 | 1,84% | 18.587,00 |
| 23.12.2020 | 114,36 | 117,08 | 114,29 | 116,84 | 2,13% | 22.516,00 |
| 22.12.2020 | 114,19 | 114,84 | 113,46 | 114,40 | -0,46% | 13.821,00 |
| 21.12.2020 | 116,69 | 116,71 | 111,65 | 114,93 | -2,28% | 42.599,00 |
| 18.12.2020 | 116,71 | 118,59 | 116,34 | 117,61 | 0,65% | 16.900,00 |
| 17.12.2020 | 115,64 | 117,19 | 115,64 | 116,85 | 1,06% | 22.402,00 |
| 16.12.2020 | 114,75 | 116,46 | 114,06 | 115,62 | 0,76% | 13.026,00 |
| 15.12.2020 | 112,82 | 114,88 | 112,39 | 114,75 | 1,76% | 7.202,00 |
| 14.12.2020 | 112,71 | 115,09 | 112,39 | 112,77 | 0,19% | 25.454,00 |
| 11.12.2020 | 113,44 | 113,74 | 111,36 | 112,56 | -0,87% | 17.466,00 |
| 10.12.2020 | 113,82 | 114,82 | 112,98 | 113,55 | -0,36% | 9.898,00 |
| 09.12.2020 | 114,37 | 116,20 | 113,53 | 113,96 | -0,25% | 9.564,00 |
| 08.12.2020 | 112,26 | 114,56 | 112,08 | 114,25 | 1,77% | 18.161,00 |
| 07.12.2020 | 112,91 | 113,42 | 111,97 | 112,26 | -0,72% | 22.090,00 |
| 04.12.2020 | 112,13 | 113,27 | 111,66 | 113,07 | 1,01% | 13.405,00 |
| 03.12.2020 | 112,90 | 113,04 | 111,86 | 111,94 | -0,82% | 16.053,00 |
| 02.12.2020 | 112,92 | 113,40 | 111,72 | 112,86 | -0,14% | 13.698,00 |
| 01.12.2020 | 112,43 | 113,41 | 111,96 | 113,02 | 0,95% | 10.489,00 |
| 30.11.2020 | 112,32 | 113,47 | 111,78 | 111,96 | -0,69% | 16.807,00 |
| 27.11.2020 | 112,02 | 112,94 | 111,27 | 112,74 | 0,90% | 15.773,00 |
| 26.11.2020 | 112,61 | 112,94 | 111,23 | 111,73 | -0,53% | 7.271,00 |
| 25.11.2020 | 112,60 | 113,06 | 111,28 | 112,32 | -0,50% | 13.484,00 |
| 24.11.2020 | 112,78 | 113,30 | 111,98 | 112,88 | 0,84% | 10.722,00 |
| 23.11.2020 | 110,55 | 112,54 | 110,20 | 111,94 | 1,74% | 12.219,00 |
| 20.11.2020 | 109,44 | 110,70 | 109,42 | 110,03 | -0,01% | 6.578,00 |