Börse:
120,000€
-1,99%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
119,800€
Ask:
120,200€
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 121,80 | 122,30 | 118,90 | 120,20 | -1,83% | 132.109,00 |
| 14.01.2021 | 123,24 | 123,56 | 122,10 | 122,44 | -0,39% | 60.303,00 |
| 13.01.2021 | 124,20 | 124,44 | 122,60 | 122,92 | -1,25% | 53.385,00 |
| 12.01.2021 | 123,86 | 125,50 | 123,76 | 124,48 | 0,37% | 64.657,00 |
| 11.01.2021 | 123,02 | 124,46 | 121,92 | 124,02 | -0,16% | 73.119,00 |
| 08.01.2021 | 124,64 | 125,24 | 123,42 | 124,22 | -0,30% | 118.310,00 |
| 07.01.2021 | 122,00 | 124,62 | 121,50 | 124,60 | 3,08% | 142.251,00 |
| 06.01.2021 | 117,88 | 122,00 | 117,36 | 120,88 | 2,79% | 161.193,00 |
| 05.01.2021 | 117,88 | 118,08 | 116,32 | 117,60 | -0,51% | 81.895,00 |
| 04.01.2021 | 118,02 | 119,28 | 116,72 | 118,20 | 0,24% | 100.461,00 |
| 30.12.2020 | 117,24 | 118,26 | 117,14 | 117,92 | 1,10% | 56.511,00 |
| 29.12.2020 | 119,10 | 119,74 | 116,64 | 116,64 | -1,95% | 89.967,00 |
| 28.12.2020 | 117,20 | 119,30 | 117,20 | 118,96 | 1,69% | 106.594,00 |
| 23.12.2020 | 114,28 | 117,08 | 114,28 | 116,98 | 2,18% | 59.745,00 |
| 22.12.2020 | 113,68 | 114,90 | 113,50 | 114,48 | -0,28% | 40.810,00 |
| 21.12.2020 | 116,94 | 116,94 | 111,76 | 114,80 | -2,15% | 150.294,00 |
| 18.12.2020 | 117,00 | 118,56 | 116,50 | 117,32 | 0,24% | 99.828,00 |
| 17.12.2020 | 115,78 | 117,16 | 115,76 | 117,04 | 1,30% | 85.614,00 |
| 16.12.2020 | 114,76 | 116,40 | 114,08 | 115,54 | 0,50% | 100.559,00 |
| 15.12.2020 | 112,78 | 114,96 | 112,44 | 114,96 | 2,08% | 58.602,00 |
| 14.12.2020 | 112,62 | 115,10 | 112,60 | 112,62 | 0,20% | 80.789,00 |
| 11.12.2020 | 113,62 | 113,76 | 111,40 | 112,40 | -0,79% | 64.714,00 |
| 10.12.2020 | 113,72 | 114,80 | 112,94 | 113,30 | -0,46% | 32.608,00 |
| 09.12.2020 | 114,60 | 116,16 | 113,52 | 113,82 | -0,35% | 80.260,00 |
| 08.12.2020 | 112,38 | 114,54 | 112,02 | 114,22 | 1,80% | 67.342,00 |
| 07.12.2020 | 112,92 | 113,40 | 112,00 | 112,20 | -0,62% | 58.132,00 |
| 04.12.2020 | 111,98 | 113,36 | 111,74 | 112,90 | 0,93% | 56.810,00 |
| 03.12.2020 | 112,56 | 113,00 | 111,80 | 111,86 | -0,96% | 39.127,00 |
| 02.12.2020 | 112,74 | 113,40 | 111,80 | 112,94 | -0,02% | 39.877,00 |
| 01.12.2020 | 112,60 | 113,40 | 112,10 | 112,96 | 1,00% | 46.983,00 |
| 30.11.2020 | 112,00 | 113,48 | 111,74 | 111,84 | -0,82% | 53.263,00 |
| 27.11.2020 | 111,76 | 112,92 | 111,30 | 112,76 | 0,82% | 34.721,00 |
| 26.11.2020 | 112,44 | 112,80 | 111,30 | 111,84 | -0,76% | 38.607,00 |
| 25.11.2020 | 112,44 | 113,08 | 111,30 | 112,70 | -0,34% | 40.654,00 |
| 24.11.2020 | 112,50 | 113,30 | 112,00 | 113,08 | 1,14% | 55.874,00 |
| 23.11.2020 | 110,30 | 112,54 | 110,30 | 111,80 | 1,56% | 79.002,00 |
| 20.11.2020 | 109,76 | 110,66 | 109,44 | 110,08 | -0,09% | 41.990,00 |
| 19.11.2020 | 110,50 | 110,50 | 108,88 | 110,18 | -0,38% | 65.933,00 |
| 18.11.2020 | 111,38 | 111,98 | 110,50 | 110,60 | -0,90% | 56.248,00 |
| 17.11.2020 | 112,46 | 112,58 | 110,78 | 111,60 | -0,84% | 51.989,00 |
| 16.11.2020 | 114,22 | 114,80 | 111,94 | 112,54 | -0,71% | 103.133,00 |
| 13.11.2020 | 113,28 | 115,22 | 112,86 | 113,34 | -0,09% | 78.233,00 |
| 12.11.2020 | 116,22 | 116,98 | 111,92 | 113,44 | -3,06% | 177.167,00 |
| 11.11.2020 | 118,30 | 119,26 | 116,86 | 117,02 | -1,07% | 93.981,00 |
| 10.11.2020 | 115,02 | 119,10 | 114,80 | 118,28 | 3,03% | 139.293,00 |
| 09.11.2020 | 110,50 | 119,24 | 110,02 | 114,80 | 5,48% | 310.172,00 |
| 06.11.2020 | 109,48 | 109,70 | 107,10 | 108,84 | -0,53% | 53.749,00 |
| 05.11.2020 | 108,00 | 110,54 | 107,64 | 109,42 | 2,13% | 68.937,00 |
| 04.11.2020 | 105,18 | 108,42 | 103,50 | 107,14 | 0,37% | 61.061,00 |
| 03.11.2020 | 103,96 | 107,18 | 103,92 | 106,74 | 3,49% | 68.827,00 |
| 02.11.2020 | 100,86 | 104,00 | 100,40 | 103,14 | 1,90% | 59.540,00 |
| 30.10.2020 | 98,80 | 101,42 | 98,21 | 101,22 | 0,78% | 63.028,00 |
| 29.10.2020 | 100,00 | 101,74 | 98,69 | 100,44 | 1,15% | 109.035,00 |
| 28.10.2020 | 105,00 | 105,00 | 98,72 | 99,30 | -5,54% | 237.423,00 |
| 27.10.2020 | 107,78 | 108,08 | 105,12 | 105,12 | -1,87% | 69.231,00 |
| 26.10.2020 | 107,60 | 109,70 | 106,28 | 107,12 | -2,62% | 90.021,00 |
| 23.10.2020 | 109,02 | 110,20 | 108,10 | 110,00 | 1,01% | 44.831,00 |
| 22.10.2020 | 108,46 | 109,30 | 107,06 | 108,90 | 0,04% | 75.952,00 |
| 21.10.2020 | 110,64 | 111,10 | 108,48 | 108,86 | -1,50% | 53.599,00 |
| 20.10.2020 | 109,74 | 111,32 | 109,14 | 110,52 | 0,97% | 49.984,00 |
| 19.10.2020 | 110,56 | 112,46 | 109,40 | 109,46 | -0,82% | 66.669,00 |
| 16.10.2020 | 109,00 | 111,12 | 108,60 | 110,36 | 0,95% | 65.621,00 |
| 15.10.2020 | 111,24 | 111,40 | 107,92 | 109,32 | -2,15% | 116.739,00 |
| 14.10.2020 | 111,08 | 112,76 | 110,76 | 111,72 | 0,78% | 52.225,00 |
| 13.10.2020 | 112,76 | 112,80 | 110,50 | 110,86 | -1,55% | 55.349,00 |
| 12.10.2020 | 111,40 | 112,92 | 110,90 | 112,60 | 1,42% | 77.563,00 |
| 09.10.2020 | 110,98 | 111,74 | 110,40 | 111,02 | 0,05% | 53.244,00 |
| 08.10.2020 | 109,40 | 110,96 | 108,84 | 110,96 | 1,72% | 84.394,00 |
| 07.10.2020 | 108,30 | 109,42 | 108,12 | 109,08 | 1,00% | 39.198,00 |
| 06.10.2020 | 107,78 | 109,50 | 106,70 | 108,00 | 0,52% | 83.869,00 |
| 05.10.2020 | 106,64 | 107,80 | 105,96 | 107,44 | 0,86% | 42.612,00 |
| 02.10.2020 | 105,86 | 106,76 | 105,04 | 106,52 | -0,28% | 44.147,00 |
| 01.10.2020 | 108,66 | 109,00 | 106,34 | 106,82 | -1,09% | 56.415,00 |
| 30.09.2020 | 108,06 | 108,96 | 107,42 | 108,00 | -0,66% | 49.260,00 |
| 29.09.2020 | 109,52 | 110,82 | 107,98 | 108,72 | -0,35% | 109.289,00 |
| 28.09.2020 | 100,50 | 110,58 | 100,00 | 109,10 | -3,62% | 231.045,00 |
| 25.09.2020 | 114,00 | 114,28 | 109,68 | 113,20 | -0,88% | 148.554,00 |
| 24.09.2020 | 111,38 | 114,30 | 110,78 | 114,20 | 2,18% | 85.655,00 |
| 23.09.2020 | 114,00 | 115,90 | 111,52 | 111,76 | -1,79% | 97.025,00 |
| 22.09.2020 | 112,22 | 114,20 | 112,00 | 113,80 | 0,71% | 84.114,00 |
| 21.09.2020 | 117,36 | 117,86 | 111,22 | 113,00 | -4,40% | 185.326,00 |
| 18.09.2020 | 118,98 | 119,60 | 117,60 | 118,20 | -0,42% | 88.032,00 |
| 17.09.2020 | 117,30 | 119,30 | 116,98 | 118,70 | 0,49% | 73.639,00 |
| 16.09.2020 | 116,62 | 118,52 | 116,42 | 118,12 | 1,25% | 55.088,00 |
| 15.09.2020 | 117,08 | 117,34 | 116,00 | 116,66 | -0,29% | 54.656,00 |
| 14.09.2020 | 117,78 | 118,50 | 116,60 | 117,00 | -0,34% | 48.046,00 |
| 11.09.2020 | 117,70 | 117,80 | 116,40 | 117,40 | 0,34% | 38.747,00 |
| 10.09.2020 | 118,58 | 119,18 | 116,70 | 117,00 | -1,35% | 63.072,00 |
| 09.09.2020 | 115,06 | 118,60 | 115,02 | 118,60 | 2,79% | 66.244,00 |
| 08.09.2020 | 117,58 | 117,94 | 114,54 | 115,38 | -1,70% | 73.720,00 |
| 07.09.2020 | 116,74 | 117,62 | 115,66 | 117,38 | 0,32% | 44.349,00 |
| 04.09.2020 | 116,60 | 118,24 | 114,60 | 117,00 | 0,43% | 88.328,00 |
| 03.09.2020 | 119,88 | 120,32 | 115,84 | 116,50 | -2,35% | 148.486,00 |
| 02.09.2020 | 117,40 | 119,90 | 117,12 | 119,30 | 2,58% | 114.411,00 |
| 01.09.2020 | 116,80 | 117,68 | 115,16 | 116,30 | 0,00% | 66.637,00 |
| 31.08.2020 | 118,70 | 118,92 | 115,60 | 116,30 | -1,89% | 73.274,00 |
| 28.08.2020 | 119,52 | 120,00 | 118,04 | 118,54 | -0,39% | 50.563,00 |
| 27.08.2020 | 119,92 | 120,60 | 118,52 | 119,00 | -0,92% | 67.285,00 |
| 26.08.2020 | 118,70 | 120,30 | 117,98 | 120,10 | 1,23% | 123.646,00 |
| 25.08.2020 | 119,40 | 120,00 | 117,96 | 118,64 | -0,37% | 128.161,00 |