101,341$
1,60%
Echtzeit-Aktienkurs Siemens AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 100,82 | 101,60 | 100,82 | 101,35 | 1,61% | - |
| 09.05.2024 | 99,17 | 99,74 | 98,94 | 99,74 | 2,14% | - |
| 08.05.2024 | 97,06 | 97,83 | 97,01 | 97,66 | 0,89% | - |
| 07.05.2024 | 95,09 | 97,40 | 94,86 | 96,79 | -0,11% | - |
| 06.05.2024 | 96,37 | 96,98 | 96,26 | 96,90 | 1,21% | - |
| 03.05.2024 | 96,06 | 96,19 | 95,01 | 95,74 | 1,61% | - |
| 02.05.2024 | 94,30 | 94,38 | 93,41 | 94,22 | 0,79% | - |
| 30.04.2024 | 94,92 | 95,08 | 93,49 | 93,49 | -1,96% | - |
| 29.04.2024 | 95,19 | 95,45 | 94,80 | 95,35 | 0,17% | - |
| 26.04.2024 | 94,34 | 95,27 | 94,24 | 95,19 | 2,00% | - |
| 25.04.2024 | 92,31 | 93,39 | 91,94 | 93,33 | -0,31% | - |
| 24.04.2024 | 93,87 | 94,09 | 92,97 | 93,62 | -0,45% | - |
| 23.04.2024 | 93,18 | 94,20 | 93,18 | 94,04 | 1,14% | - |
| 22.04.2024 | 92,94 | 93,51 | 92,56 | 92,98 | 0,92% | - |
| 19.04.2024 | 91,96 | 92,52 | 91,69 | 92,13 | -0,84% | - |
| 18.04.2024 | 93,39 | 93,82 | 92,63 | 92,91 | 0,69% | - |
| 17.04.2024 | 92,79 | 92,79 | 91,59 | 92,28 | 0,46% | - |
| 16.04.2024 | 92,31 | 92,55 | 91,61 | 91,86 | -0,91% | - |
| 15.04.2024 | 94,61 | 94,84 | 92,69 | 92,70 | 1,35% | - |
| 12.04.2024 | 91,97 | 92,56 | 90,95 | 91,47 | -2,56% | - |
| 11.04.2024 | 93,27 | 93,90 | 92,10 | 93,87 | 0,28% | - |
| 10.04.2024 | 93,13 | 94,58 | 92,99 | 93,60 | -0,73% | - |
| 09.04.2024 | 95,31 | 95,76 | 93,85 | 94,29 | -0,15% | - |
| 08.04.2024 | 94,15 | 94,70 | 93,85 | 94,44 | 1,00% | - |
| 05.04.2024 | 93,29 | 93,76 | 92,85 | 93,50 | -0,41% | - |
| 04.04.2024 | 95,80 | 96,09 | 93,85 | 93,88 | -1,78% | - |
| 03.04.2024 | 94,59 | 95,79 | 94,52 | 95,58 | 1,07% | - |
| 02.04.2024 | 94,64 | 94,81 | 94,17 | 94,57 | -0,87% | - |
| 28.03.2024 | 95,70 | 95,72 | 95,39 | 95,39 | -0,70% | - |
| 27.03.2024 | 95,07 | 96,07 | 94,91 | 96,07 | 1,41% | - |
| 26.03.2024 | 95,23 | 95,52 | 94,62 | 94,73 | 0,49% | - |
| 25.03.2024 | 94,44 | 95,24 | 94,26 | 94,26 | -0,81% | - |
| 22.03.2024 | 94,50 | 95,16 | 94,13 | 95,03 | 0,05% | - |
| 21.03.2024 | 94,71 | 95,05 | 94,14 | 94,98 | -2,00% | - |
| 20.03.2024 | 95,76 | 96,92 | 94,62 | 96,92 | 3,13% | - |
| 19.03.2024 | 94,11 | 94,44 | 92,85 | 93,98 | -5,74% | - |
| 18.03.2024 | 101,00 | 101,00 | 99,45 | 99,71 | -0,98% | - |
| 15.03.2024 | 101,19 | 101,23 | 100,46 | 100,69 | 0,85% | - |
| 14.03.2024 | 100,81 | 100,81 | 99,56 | 99,85 | -0,59% | - |
| 13.03.2024 | 100,49 | 100,90 | 100,34 | 100,44 | 0,58% | - |
| 12.03.2024 | 98,48 | 99,96 | 98,16 | 99,86 | 1,28% | - |
| 11.03.2024 | 98,42 | 98,87 | 97,72 | 98,60 | -0,64% | - |
| 08.03.2024 | 99,63 | 99,97 | 98,96 | 99,24 | -0,10% | - |
| 07.03.2024 | 98,82 | 99,60 | 98,63 | 99,33 | 1,36% | - |
| 06.03.2024 | 97,35 | 98,19 | 97,35 | 98,00 | 1,44% | - |
| 05.03.2024 | 97,53 | 97,83 | 96,34 | 96,60 | -0,83% | - |
| 04.03.2024 | 98,61 | 98,73 | 97,24 | 97,42 | -0,87% | - |
| 01.03.2024 | 98,75 | 98,75 | 97,87 | 98,27 | -0,55% | - |
| 29.02.2024 | 99,20 | 99,24 | 98,58 | 98,82 | 1,62% | - |
| 28.02.2024 | 97,05 | 97,56 | 96,91 | 97,25 | 1,32% | - |
| 27.02.2024 | 95,26 | 96,03 | 95,26 | 95,98 | 1,09% | - |
| 26.02.2024 | 94,64 | 94,97 | 94,36 | 94,94 | 0,25% | - |
| 23.02.2024 | 94,50 | 94,91 | 94,27 | 94,70 | 1,69% | - |
| 22.02.2024 | 92,85 | 93,49 | 92,74 | 93,13 | 1,31% | - |
| 21.02.2024 | 91,49 | 91,93 | 91,27 | 91,93 | 0,75% | - |
| 20.02.2024 | 91,23 | 91,47 | 90,96 | 91,24 | 0,59% | - |
| 16.02.2024 | 90,53 | 91,12 | 90,30 | 90,70 | 0,73% | - |
| 15.02.2024 | 89,60 | 90,16 | 89,40 | 90,05 | 1,61% | - |
| 14.02.2024 | 87,51 | 88,74 | 87,31 | 88,62 | 1,59% | - |
| 13.02.2024 | 87,32 | 88,14 | 86,98 | 87,24 | -1,86% | - |
| 12.02.2024 | 89,29 | 89,33 | 88,86 | 88,89 | -1,01% | - |
| 09.02.2024 | 89,06 | 89,96 | 88,76 | 89,80 | -2,01% | - |
| 08.02.2024 | 93,16 | 93,16 | 91,59 | 91,64 | 0,69% | - |
| 07.02.2024 | 90,73 | 91,12 | 90,13 | 91,02 | 0,87% | - |
| 06.02.2024 | 88,80 | 90,23 | 88,75 | 90,23 | 1,81% | - |
| 05.02.2024 | 88,81 | 88,87 | 88,00 | 88,63 | -0,78% | - |
| 02.02.2024 | 89,92 | 89,92 | 88,72 | 89,33 | -1,91% | - |
| 01.02.2024 | 89,52 | 91,24 | 89,52 | 91,06 | 1,57% | - |
| 31.01.2024 | 91,50 | 91,82 | 89,64 | 89,65 | -2,16% | - |
| 30.01.2024 | 91,81 | 91,87 | 91,52 | 91,63 | 0,71% | - |
| 29.01.2024 | 90,08 | 91,13 | 90,08 | 90,98 | -0,15% | - |
| 26.01.2024 | 91,20 | 91,31 | 90,79 | 91,11 | 0,42% | - |
| 25.01.2024 | 90,44 | 90,90 | 90,41 | 90,73 | -0,16% | - |
| 24.01.2024 | 91,02 | 91,54 | 90,73 | 90,87 | 3,15% | - |
| 23.01.2024 | 88,64 | 88,70 | 87,70 | 88,10 | -0,78% | - |
| 22.01.2024 | 88,48 | 89,06 | 88,48 | 88,79 | 0,62% | - |
| 19.01.2024 | 87,29 | 88,24 | 86,96 | 88,24 | 0,89% | - |
| 18.01.2024 | 86,61 | 87,46 | 86,53 | 87,46 | 1,30% | - |
| 17.01.2024 | 85,80 | 86,45 | 85,72 | 86,34 | -0,98% | - |
| 16.01.2024 | 87,33 | 87,67 | 86,96 | 87,20 | -2,33% | - |
| 12.01.2024 | 89,45 | 89,64 | 88,85 | 89,28 | 0,80% | - |
| 11.01.2024 | 88,36 | 88,85 | 87,46 | 88,57 | 0,34% | - |
| 10.01.2024 | 87,22 | 88,30 | 87,21 | 88,27 | 1,63% | - |
| 09.01.2024 | 86,70 | 87,22 | 86,70 | 86,85 | -1,74% | - |
| 08.01.2024 | 88,35 | 88,39 | 87,65 | 88,39 | 1,00% | - |
| 05.01.2024 | 87,05 | 88,18 | 86,99 | 87,51 | -0,68% | - |
| 04.01.2024 | 88,37 | 89,05 | 88,11 | 88,11 | -0,38% | - |
| 03.01.2024 | 88,38 | 88,72 | 87,82 | 88,45 | -3,32% | - |
| 02.01.2024 | 91,85 | 92,33 | 91,39 | 91,49 | -1,57% | - |
| 28.12.2023 | 93,37 | 93,88 | 92,95 | 92,95 | -0,85% | - |
| 27.12.2023 | 93,30 | 93,91 | 93,30 | 93,74 | 1,34% | - |
| 22.12.2023 | 92,78 | 92,81 | 92,18 | 92,50 | -0,45% | - |
| 21.12.2023 | 92,06 | 92,92 | 92,06 | 92,92 | 1,43% | - |
| 20.12.2023 | 92,78 | 92,88 | 91,58 | 91,60 | -0,64% | - |
| 19.12.2023 | 91,72 | 92,23 | 91,55 | 92,19 | 3,20% | - |
| 18.12.2023 | 89,86 | 89,86 | 88,97 | 89,33 | -1,56% | - |
| 15.12.2023 | 91,20 | 91,20 | 90,40 | 90,74 | -0,23% | - |
| 14.12.2023 | 91,09 | 91,39 | 90,60 | 90,95 | 2,28% | - |
| 13.12.2023 | 88,14 | 89,29 | 87,36 | 88,92 | 0,63% | - |
| 12.12.2023 | 88,64 | 88,64 | 88,08 | 88,37 | -0,05% | - |