Börse:
31,075€
1,87%
Echtzeit-Aktienkurs SIEMENS GAMESA R.E.EO-,17
Bid:
30,630€
Ask:
31,520€
Aktienkurse zur SIEMENS GAMESA R.E.EO-,17 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 30,46 | 31,59 | 30,46 | 31,32 | 3,01% | 1.022.789,00 |
| 24.02.2021 | 30,82 | 31,53 | 30,16 | 30,40 | -1,49% | 1.087.873,00 |
| 23.02.2021 | 31,85 | 32,23 | 29,04 | 30,86 | -4,07% | 1.704.764,00 |
| 22.02.2021 | 33,16 | 33,16 | 32,03 | 32,17 | -3,19% | 940.978,00 |
| 19.02.2021 | 33,39 | 33,55 | 32,17 | 33,23 | -0,24% | 1.291.536,00 |
| 18.02.2021 | 34,27 | 35,05 | 33,10 | 33,31 | -2,97% | 990.434,00 |
| 17.02.2021 | 34,89 | 35,13 | 34,05 | 34,33 | -2,14% | 861.327,00 |
| 16.02.2021 | 34,14 | 35,26 | 34,00 | 35,08 | 3,36% | 1.166.354,00 |
| 15.02.2021 | 34,00 | 34,76 | 33,93 | 33,94 | 0,74% | 843.510,00 |
| 12.02.2021 | 33,71 | 33,89 | 32,57 | 33,69 | 0,30% | 839.669,00 |
| 11.02.2021 | 32,06 | 33,83 | 31,75 | 33,59 | 4,97% | 1.199.175,00 |
| 10.02.2021 | 32,24 | 32,56 | 31,61 | 32,00 | -0,74% | 986.281,00 |
| 09.02.2021 | 33,48 | 33,48 | 32,09 | 32,24 | -3,99% | 1.272.885,00 |
| 08.02.2021 | 33,56 | 33,92 | 33,03 | 33,58 | -0,21% | 1.217.485,00 |
| 05.02.2021 | 34,27 | 34,35 | 33,05 | 33,65 | -1,84% | 989.582,00 |
| 04.02.2021 | 34,70 | 35,48 | 33,89 | 34,28 | -0,75% | 736.056,00 |
| 03.02.2021 | 34,00 | 35,40 | 33,81 | 34,54 | 3,01% | 1.091.437,00 |
| 02.02.2021 | 33,10 | 33,91 | 32,84 | 33,53 | 2,10% | 1.199.329,00 |
| 01.02.2021 | 34,19 | 34,19 | 32,61 | 32,84 | -3,10% | 1.021.896,00 |
| 29.01.2021 | 31,72 | 34,67 | 31,50 | 33,89 | 0,50% | 1.178.526,00 |
| 28.01.2021 | 32,76 | 33,89 | 31,63 | 33,72 | 0,96% | 1.515.830,00 |
| 27.01.2021 | 35,27 | 35,47 | 32,86 | 33,40 | -5,84% | 1.735.892,00 |
| 26.01.2021 | 36,78 | 37,01 | 35,06 | 35,47 | -3,19% | 910.353,00 |
| 25.01.2021 | 36,64 | 37,12 | 35,87 | 36,64 | 2,52% | 1.216.059,00 |
| 22.01.2021 | 36,00 | 36,87 | 34,81 | 35,74 | -0,61% | 918.163,00 |
| 21.01.2021 | 34,82 | 36,21 | 34,82 | 35,96 | 3,84% | 1.443.516,00 |
| 20.01.2021 | 35,08 | 35,20 | 34,30 | 34,63 | -1,00% | 1.104.419,00 |
| 19.01.2021 | 34,25 | 35,58 | 34,00 | 34,98 | 2,58% | 953.375,00 |
| 18.01.2021 | 33,93 | 34,44 | 33,58 | 34,10 | -0,41% | 1.348.874,00 |
| 15.01.2021 | 35,50 | 35,50 | 34,08 | 34,24 | -4,41% | 2.391.280,00 |
| 14.01.2021 | 36,05 | 36,19 | 35,59 | 35,82 | -0,67% | 1.374.505,00 |
| 13.01.2021 | 35,43 | 36,58 | 34,18 | 36,06 | 1,61% | 1.767.495,00 |
| 12.01.2021 | 37,20 | 37,39 | 35,23 | 35,49 | -4,49% | 1.493.307,00 |
| 11.01.2021 | 37,00 | 37,58 | 36,29 | 37,16 | -0,13% | 1.591.604,00 |
| 08.01.2021 | 39,00 | 39,35 | 37,03 | 37,21 | -3,30% | 2.259.215,00 |
| 07.01.2021 | 36,56 | 38,49 | 36,56 | 38,48 | 6,30% | 1.925.920,00 |
| 06.01.2021 | 35,08 | 36,20 | 34,60 | 36,20 | 5,26% | 1.645.464,00 |
| 05.01.2021 | 34,50 | 34,87 | 34,10 | 34,39 | 1,27% | 1.628.167,00 |
| 04.01.2021 | 33,20 | 34,18 | 33,01 | 33,96 | 2,63% | 1.241.906,00 |
| 31.12.2020 | 32,46 | 33,27 | 32,42 | 33,09 | 1,57% | 402.389,00 |
| 30.12.2020 | 32,71 | 32,84 | 32,38 | 32,58 | -0,40% | 598.083,00 |
| 29.12.2020 | 33,00 | 33,05 | 32,23 | 32,71 | -0,09% | 998.715,00 |
| 28.12.2020 | 31,95 | 32,89 | 31,70 | 32,74 | 3,44% | 621.263,00 |
| 24.12.2020 | 31,02 | 31,65 | 30,67 | 31,65 | 2,36% | 272.637,00 |
| 23.12.2020 | 31,20 | 31,53 | 30,82 | 30,92 | -0,90% | 811.890,00 |
| 22.12.2020 | 29,98 | 31,34 | 29,93 | 31,20 | 4,42% | 1.935.648,00 |
| 21.12.2020 | 29,07 | 30,00 | 28,55 | 29,88 | 1,36% | 1.272.470,00 |
| 18.12.2020 | 28,50 | 29,59 | 28,40 | 29,48 | 3,62% | 3.094.661,00 |
| 17.12.2020 | 28,92 | 29,03 | 28,34 | 28,45 | -0,84% | 1.534.664,00 |
| 16.12.2020 | 28,78 | 29,02 | 28,55 | 28,69 | 0,14% | 2.373.344,00 |
| 15.12.2020 | 28,57 | 28,79 | 28,30 | 28,65 | 0,53% | 1.186.480,00 |
| 14.12.2020 | 29,08 | 29,20 | 28,22 | 28,50 | -1,45% | 1.708.404,00 |
| 11.12.2020 | 28,66 | 29,05 | 28,40 | 28,92 | 1,01% | 851.636,00 |
| 10.12.2020 | 28,61 | 28,75 | 27,89 | 28,63 | 0,39% | 842.548,00 |
| 09.12.2020 | 28,73 | 28,86 | 27,93 | 28,52 | -1,52% | 1.450.060,00 |
| 08.12.2020 | 29,32 | 29,57 | 28,75 | 28,96 | -1,16% | 1.105.113,00 |
| 07.12.2020 | 29,00 | 29,91 | 28,70 | 29,30 | 4,12% | 1.460.847,00 |
| 04.12.2020 | 28,12 | 28,22 | 27,83 | 28,14 | 0,21% | 897.501,00 |
| 03.12.2020 | 28,20 | 28,73 | 27,97 | 28,08 | -0,67% | 1.323.571,00 |
| 02.12.2020 | 28,71 | 29,27 | 28,06 | 28,27 | -2,08% | 1.287.638,00 |
| 01.12.2020 | 30,02 | 30,09 | 28,87 | 28,87 | -3,54% | 1.367.621,00 |
| 30.11.2020 | 28,74 | 30,31 | 28,48 | 29,93 | 3,71% | 2.745.016,00 |
| 27.11.2020 | 27,84 | 28,86 | 27,76 | 28,86 | 3,48% | 1.312.542,00 |
| 26.11.2020 | 27,80 | 28,03 | 27,57 | 27,89 | 0,58% | 634.099,00 |
| 25.11.2020 | 27,43 | 27,73 | 26,82 | 27,73 | 1,24% | 1.094.379,00 |
| 24.11.2020 | 28,20 | 28,38 | 27,36 | 27,39 | -1,83% | 1.256.778,00 |
| 23.11.2020 | 28,15 | 28,23 | 27,72 | 27,90 | -0,36% | 971.363,00 |
| 20.11.2020 | 27,58 | 28,07 | 27,32 | 28,00 | 1,78% | 1.316.626,00 |
| 19.11.2020 | 27,37 | 27,65 | 27,02 | 27,51 | 0,44% | 1.217.216,00 |
| 18.11.2020 | 27,39 | 27,41 | 27,02 | 27,39 | 0,48% | 857.797,00 |
| 17.11.2020 | 26,96 | 27,49 | 26,79 | 27,26 | 0,74% | 1.223.142,00 |
| 16.11.2020 | 27,54 | 27,60 | 26,61 | 27,06 | -1,31% | 1.604.239,00 |
| 13.11.2020 | 27,71 | 28,11 | 27,36 | 27,42 | -1,01% | 1.274.187,00 |
| 12.11.2020 | 27,58 | 28,40 | 27,02 | 27,70 | 0,51% | 2.202.168,00 |
| 11.11.2020 | 25,87 | 27,94 | 25,87 | 27,56 | 6,70% | 2.048.468,00 |
| 10.11.2020 | 25,40 | 25,94 | 25,02 | 25,83 | 1,85% | 1.890.207,00 |
| 09.11.2020 | 26,52 | 27,29 | 25,02 | 25,36 | -1,48% | 2.944.811,00 |
| 06.11.2020 | 26,40 | 26,49 | 25,12 | 25,74 | -3,09% | 1.682.124,00 |
| 05.11.2020 | 25,10 | 26,71 | 25,00 | 26,56 | 5,10% | 1.522.490,00 |
| 04.11.2020 | 24,70 | 25,52 | 23,23 | 25,27 | -1,71% | 2.294.289,00 |
| 03.11.2020 | 24,92 | 25,77 | 24,76 | 25,71 | 4,51% | 1.359.381,00 |
| 02.11.2020 | 24,50 | 24,76 | 24,05 | 24,60 | 1,11% | 1.295.819,00 |
| 30.10.2020 | 24,09 | 24,58 | 24,09 | 24,33 | -0,69% | 1.015.504,00 |
| 29.10.2020 | 24,42 | 24,66 | 24,09 | 24,50 | 0,29% | 1.194.778,00 |
| 28.10.2020 | 24,72 | 24,87 | 23,90 | 24,43 | -1,37% | 1.808.355,00 |
| 27.10.2020 | 24,90 | 25,00 | 24,23 | 24,77 | 0,12% | 1.341.261,00 |
| 26.10.2020 | 25,02 | 25,40 | 24,67 | 24,74 | -2,37% | 1.307.668,00 |
| 23.10.2020 | 25,24 | 25,51 | 24,99 | 25,34 | 0,68% | 893.637,00 |
| 22.10.2020 | 24,96 | 25,46 | 24,75 | 25,17 | -0,32% | 1.142.039,00 |
| 21.10.2020 | 25,92 | 25,92 | 25,25 | 25,25 | -2,09% | 1.515.674,00 |
| 20.10.2020 | 25,78 | 26,24 | 25,78 | 25,79 | -0,42% | 1.321.343,00 |
| 19.10.2020 | 26,07 | 26,13 | 25,53 | 25,90 | 0,15% | 1.074.304,00 |
| 16.10.2020 | 26,27 | 26,46 | 25,86 | 25,86 | -0,54% | 1.763.472,00 |
| 15.10.2020 | 25,90 | 26,15 | 25,52 | 26,00 | -1,78% | 1.337.674,00 |
| 14.10.2020 | 25,39 | 26,47 | 25,39 | 26,47 | 2,88% | 3.699.418,00 |
| 13.10.2020 | 25,53 | 26,07 | 25,39 | 25,73 | 0,78% | 1.349.016,00 |
| 12.10.2020 | 25,15 | 25,64 | 24,96 | 25,53 | 2,20% | 965.308,00 |
| 09.10.2020 | 25,00 | 25,16 | 24,57 | 24,98 | -0,28% | 1.092.663,00 |
| 08.10.2020 | 25,00 | 25,50 | 24,85 | 25,05 | 0,44% | 1.069.736,00 |
| 07.10.2020 | 24,20 | 24,94 | 24,10 | 24,94 | 3,19% | 1.409.815,00 |