177,720€
2,31%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 174,58 | 177,78 | 174,02 | 177,50 | 2,19% | - |
25.04.2024 | 174,60 | 175,06 | 171,90 | 173,70 | -0,54% | 1.244.085,00 |
24.04.2024 | 174,86 | 176,70 | 173,76 | 174,64 | -0,40% | 1.222.622,00 |
23.04.2024 | 174,52 | 175,68 | 173,38 | 175,34 | 0,76% | 1.100.624,00 |
22.04.2024 | 174,84 | 175,86 | 173,44 | 174,02 | 0,61% | 887.529,00 |
19.04.2024 | 172,92 | 173,36 | 171,82 | 172,96 | -1,46% | 1.654.861,00 |
18.04.2024 | 175,50 | 177,08 | 174,32 | 175,52 | 1,64% | 1.201.705,00 |
17.04.2024 | 172,98 | 174,76 | 172,30 | 172,68 | -0,23% | 750.849,00 |
16.04.2024 | 172,48 | 174,26 | 171,72 | 173,08 | -1,60% | 1.081.226,00 |
15.04.2024 | 176,00 | 178,66 | 175,18 | 175,90 | 1,88% | 1.282.464,00 |
12.04.2024 | 175,10 | 176,10 | 171,40 | 172,66 | -0,53% | 1.088.777,00 |
11.04.2024 | 174,02 | 174,54 | 172,00 | 173,58 | -0,46% | 884.539,00 |
10.04.2024 | 174,46 | 177,86 | 172,72 | 174,38 | 0,72% | 1.157.693,00 |
09.04.2024 | 173,56 | 175,70 | 173,10 | 173,14 | -0,64% | 879.414,00 |
08.04.2024 | 172,68 | 174,26 | 172,14 | 174,26 | 1,10% | 1.048.963,00 |
05.04.2024 | 172,78 | 174,16 | 170,50 | 172,36 | -2,15% | 1.572.936,00 |
04.04.2024 | 176,14 | 176,58 | 174,54 | 176,14 | -0,23% | 743.311,00 |
03.04.2024 | 175,52 | 176,78 | 175,30 | 176,54 | 0,54% | 928.148,00 |
02.04.2024 | 177,00 | 177,76 | 175,04 | 175,60 | -0,77% | 1.256.812,00 |
28.03.2024 | 178,00 | 178,00 | 176,24 | 176,96 | 0,02% | 1.437.769,00 |
27.03.2024 | 175,40 | 177,08 | 174,66 | 176,92 | 0,92% | 998.733,00 |
26.03.2024 | 173,98 | 176,10 | 173,58 | 175,30 | 0,71% | 1.172.069,00 |
25.03.2024 | 175,12 | 175,74 | 173,48 | 174,06 | -0,76% | 868.064,00 |
22.03.2024 | 174,50 | 175,82 | 172,58 | 175,40 | 0,32% | 1.083.663,00 |
21.03.2024 | 178,68 | 179,10 | 173,34 | 174,84 | -0,52% | 1.469.733,00 |
20.03.2024 | 172,10 | 177,56 | 172,08 | 175,76 | 1,57% | 1.745.986,00 |
19.03.2024 | 183,44 | 184,26 | 170,94 | 173,04 | -5,76% | 3.035.362,00 |
18.03.2024 | 185,02 | 186,38 | 183,40 | 183,62 | -0,72% | 874.394,00 |
15.03.2024 | 184,18 | 186,98 | 183,52 | 184,96 | 0,52% | 4.083.371,00 |
14.03.2024 | 184,06 | 184,80 | 183,00 | 184,00 | 0,05% | 1.182.858,00 |
13.03.2024 | 182,54 | 184,34 | 182,08 | 183,90 | 0,63% | 966.264,00 |
12.03.2024 | 181,22 | 182,94 | 179,10 | 182,74 | 1,17% | 1.103.099,00 |
11.03.2024 | 179,00 | 180,62 | 177,88 | 180,62 | -0,71% | 944.461,00 |
08.03.2024 | 181,74 | 182,60 | 181,22 | 181,92 | 0,21% | 970.398,00 |
07.03.2024 | 178,48 | 182,18 | 178,12 | 181,54 | 0,86% | 1.070.817,00 |
06.03.2024 | 178,78 | 180,00 | 177,66 | 180,00 | 0,82% | 1.457.260,00 |
05.03.2024 | 179,12 | 180,52 | 178,02 | 178,54 | -1,40% | 1.083.975,00 |
04.03.2024 | 180,74 | 182,18 | 180,40 | 181,08 | -0,11% | 787.622,00 |
01.03.2024 | 184,50 | 184,84 | 180,66 | 181,28 | -0,91% | 1.342.647,00 |
29.02.2024 | 180,90 | 183,20 | 180,76 | 182,94 | 1,71% | 2.563.666,00 |
28.02.2024 | 176,16 | 180,00 | 175,72 | 179,86 | 1,83% | 1.510.378,00 |
27.02.2024 | 174,96 | 176,88 | 174,50 | 176,62 | 0,98% | 1.113.339,00 |
26.02.2024 | 174,52 | 175,24 | 173,90 | 174,90 | -0,23% | 1.043.062,00 |
23.02.2024 | 171,96 | 175,56 | 171,46 | 175,30 | 1,86% | 1.836.700,00 |
22.02.2024 | 170,98 | 173,04 | 169,74 | 172,10 | 1,58% | 1.553.676,00 |
21.02.2024 | 168,58 | 170,10 | 168,58 | 169,42 | 0,41% | 1.078.745,00 |
20.02.2024 | 168,74 | 169,32 | 168,00 | 168,72 | -0,51% | 874.323,00 |
19.02.2024 | 169,10 | 169,80 | 167,64 | 169,58 | 0,21% | 910.529,00 |
16.02.2024 | 167,72 | 169,92 | 167,50 | 169,22 | 1,33% | 1.764.903,00 |
15.02.2024 | 165,70 | 168,18 | 165,70 | 167,00 | 1,19% | 1.345.994,00 |
14.02.2024 | 163,18 | 165,04 | 162,40 | 165,04 | 0,83% | 885.880,00 |
13.02.2024 | 165,04 | 165,04 | 162,06 | 163,68 | -0,88% | 1.160.445,00 |
12.02.2024 | 166,00 | 166,58 | 165,14 | 165,14 | -0,23% | 814.537,00 |
09.02.2024 | 166,10 | 166,68 | 164,60 | 165,52 | -2,51% | 1.784.577,00 |
08.02.2024 | 164,00 | 174,00 | 163,90 | 169,78 | 0,96% | 2.644.604,00 |
07.02.2024 | 167,54 | 169,20 | 165,76 | 168,16 | 0,47% | 1.440.276,00 |
06.02.2024 | 166,60 | 167,80 | 163,30 | 167,38 | 1,68% | 1.244.538,00 |
05.02.2024 | 165,62 | 167,00 | 164,08 | 164,62 | -1,22% | 960.920,00 |
02.02.2024 | 167,96 | 167,96 | 165,78 | 166,66 | 0,06% | 1.119.321,00 |
01.02.2024 | 166,40 | 167,18 | 165,14 | 166,56 | -0,07% | 1.190.680,00 |
31.01.2024 | 168,76 | 170,48 | 166,38 | 166,68 | -1,56% | 2.124.138,00 |
30.01.2024 | 168,52 | 169,50 | 168,12 | 169,32 | 1,18% | 1.074.767,00 |
29.01.2024 | 167,34 | 167,62 | 166,28 | 167,34 | -0,31% | 1.003.192,00 |
26.01.2024 | 167,18 | 168,38 | 165,64 | 167,86 | 0,39% | 1.108.405,00 |
25.01.2024 | 166,82 | 167,56 | 165,14 | 167,20 | -0,18% | 968.833,00 |
24.01.2024 | 162,70 | 167,50 | 162,70 | 167,50 | 3,37% | 1.409.738,00 |
23.01.2024 | 163,88 | 164,60 | 162,04 | 162,04 | -0,83% | 991.171,00 |
22.01.2024 | 162,50 | 163,40 | 162,04 | 163,40 | 1,53% | 915.404,00 |
19.01.2024 | 161,60 | 162,10 | 159,88 | 160,94 | 0,07% | 1.106.912,00 |
18.01.2024 | 159,48 | 160,82 | 158,34 | 160,82 | 1,18% | 1.109.187,00 |
17.01.2024 | 158,56 | 159,66 | 157,78 | 158,94 | -1,38% | 1.266.568,00 |
16.01.2024 | 160,52 | 161,46 | 160,12 | 161,16 | -0,47% | 1.038.842,00 |
15.01.2024 | 163,62 | 163,92 | 161,72 | 161,92 | -0,74% | 655.853,00 |
12.01.2024 | 162,22 | 163,52 | 161,94 | 163,12 | 1,53% | 1.191.478,00 |
11.01.2024 | 161,64 | 163,10 | 159,92 | 160,66 | -0,07% | 1.124.272,00 |
10.01.2024 | 160,30 | 161,00 | 159,42 | 160,78 | 0,87% | 975.033,00 |
09.01.2024 | 160,82 | 160,96 | 158,46 | 159,40 | -0,86% | 1.280.311,00 |
08.01.2024 | 160,18 | 161,42 | 159,90 | 160,78 | 0,17% | 827.480,00 |
05.01.2024 | 159,44 | 160,62 | 158,10 | 160,50 | -1,18% | 1.410.352,00 |
04.01.2024 | 162,62 | 163,46 | 161,36 | 162,42 | 0,06% | 1.135.767,00 |
03.01.2024 | 167,84 | 167,84 | 161,32 | 162,32 | -3,31% | 1.664.875,00 |
02.01.2024 | 168,92 | 171,06 | 166,38 | 167,88 | -1,20% | 1.254.579,00 |
29.12.2023 | 168,62 | 169,92 | 168,48 | 169,92 | 0,85% | 571.937,00 |
28.12.2023 | 169,26 | 169,44 | 168,34 | 168,48 | -0,20% | 633.466,00 |
27.12.2023 | 168,36 | 169,34 | 168,18 | 168,82 | 0,44% | 752.828,00 |
22.12.2023 | 167,82 | 168,62 | 167,42 | 168,08 | -0,24% | 981.828,00 |
21.12.2023 | 167,58 | 169,14 | 167,42 | 168,48 | -0,39% | 1.174.083,00 |
20.12.2023 | 168,50 | 169,70 | 167,68 | 169,14 | 0,69% | 1.394.945,00 |
19.12.2023 | 163,92 | 168,04 | 163,70 | 167,98 | 2,80% | 1.668.823,00 |
18.12.2023 | 165,52 | 166,66 | 163,32 | 163,40 | -2,03% | 1.368.852,00 |
15.12.2023 | 166,56 | 168,26 | 166,56 | 166,78 | 0,58% | 3.856.237,00 |
14.12.2023 | 165,34 | 167,56 | 165,18 | 165,82 | 1,81% | 2.449.105,00 |
13.12.2023 | 163,86 | 164,32 | 162,30 | 162,88 | -0,60% | 1.219.567,00 |
12.12.2023 | 164,80 | 165,86 | 163,12 | 163,86 | -0,27% | 1.445.642,00 |
11.12.2023 | 161,90 | 164,50 | 161,56 | 164,30 | 1,16% | 1.367.701,00 |
08.12.2023 | 161,50 | 162,78 | 161,36 | 162,42 | 0,57% | 1.590.653,00 |
07.12.2023 | 160,40 | 161,96 | 160,38 | 161,50 | 0,36% | 1.222.854,00 |
06.12.2023 | 159,36 | 162,16 | 158,94 | 160,92 | 1,37% | 1.936.825,00 |
05.12.2023 | 156,80 | 159,70 | 155,70 | 158,74 | 1,12% | 1.587.962,00 |
04.12.2023 | 155,98 | 157,48 | 155,90 | 156,98 | 0,63% | 1.052.482,00 |