52,200€
1,18%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 51,59 | 52,33 | 51,35 | 52,20 | 1,18% | 1.307,00 |
| 22.04.2024 | 50,86 | 51,78 | 50,86 | 51,59 | 1,54% | 223,00 |
| 19.04.2024 | 50,21 | 51,08 | 49,72 | 50,81 | -0,61% | 1.343,00 |
| 18.04.2024 | 52,08 | 52,26 | 50,96 | 51,12 | -1,84% | 1.515,00 |
| 17.04.2024 | 52,65 | 52,71 | 52,01 | 52,08 | -1,12% | 854,00 |
| 16.04.2024 | 53,38 | 53,38 | 52,54 | 52,67 | -1,24% | 1.483,00 |
| 15.04.2024 | 53,33 | 54,10 | 53,18 | 53,33 | 0,24% | 676,00 |
| 12.04.2024 | 54,11 | 54,69 | 53,15 | 53,20 | -1,68% | 1.278,00 |
| 11.04.2024 | 54,93 | 54,98 | 53,68 | 54,11 | -1,42% | 52,00 |
| 10.04.2024 | 54,69 | 55,43 | 54,51 | 54,89 | 0,33% | 452,00 |
| 09.04.2024 | 55,15 | 55,27 | 53,98 | 54,71 | -0,80% | 119,00 |
| 08.04.2024 | 55,75 | 55,85 | 54,88 | 55,15 | -1,08% | 2.458,00 |
| 05.04.2024 | 54,69 | 55,82 | 54,44 | 55,75 | 1,94% | 1.051,00 |
| 04.04.2024 | 55,57 | 55,83 | 54,65 | 54,69 | -1,62% | 635,00 |
| 03.04.2024 | 55,85 | 56,16 | 55,34 | 55,59 | -0,47% | 342,00 |
| 02.04.2024 | 56,55 | 56,59 | 55,52 | 55,85 | -1,24% | 465,00 |
| 28.03.2024 | 56,44 | 56,95 | 56,27 | 56,55 | 0,16% | 1.164,00 |
| 27.03.2024 | 55,25 | 56,49 | 54,96 | 56,46 | 2,19% | 582,00 |
| 26.03.2024 | 55,08 | 55,67 | 55,04 | 55,25 | 0,31% | 578,00 |
| 25.03.2024 | 55,41 | 55,51 | 55,07 | 55,08 | -0,60% | 135,00 |
| 22.03.2024 | 55,13 | 55,47 | 54,75 | 55,41 | 0,51% | 315,00 |
| 21.03.2024 | 55,23 | 55,75 | 54,79 | 55,13 | -0,18% | 668,00 |
| 20.03.2024 | 56,01 | 56,06 | 54,58 | 55,23 | -1,39% | 1.902,00 |
| 19.03.2024 | 55,39 | 56,14 | 55,19 | 56,01 | 1,12% | 477,00 |
| 18.03.2024 | 55,92 | 55,96 | 55,19 | 55,39 | -0,89% | 505,00 |
| 15.03.2024 | 56,57 | 56,99 | 55,65 | 55,89 | -1,17% | 270,00 |
| 14.03.2024 | 55,83 | 56,78 | 55,72 | 56,55 | 1,29% | 1.129,00 |
| 13.03.2024 | 57,33 | 57,40 | 55,82 | 55,83 | -2,62% | 331,00 |
| 12.03.2024 | 57,31 | 57,45 | 56,75 | 57,33 | 0,21% | 755,00 |
| 11.03.2024 | 57,37 | 57,57 | 56,94 | 57,21 | -0,49% | 600,00 |
| 08.03.2024 | 57,41 | 58,15 | 57,38 | 57,49 | 0,17% | 765,00 |
| 07.03.2024 | 56,96 | 57,78 | 56,49 | 57,39 | 0,75% | 528,00 |
| 06.03.2024 | 56,47 | 56,98 | 56,04 | 56,96 | 0,83% | 597,00 |
| 05.03.2024 | 55,96 | 57,28 | 55,93 | 56,49 | 0,86% | 1.923,00 |
| 04.03.2024 | 55,63 | 56,39 | 55,27 | 56,01 | 0,72% | 3.278,00 |
| 01.03.2024 | 55,64 | 55,90 | 55,08 | 55,61 | -0,05% | 1.126,00 |
| 29.02.2024 | 54,78 | 56,08 | 54,78 | 55,64 | 1,61% | 994,00 |
| 28.02.2024 | 55,47 | 55,66 | 54,73 | 54,76 | -1,35% | 1.491,00 |
| 27.02.2024 | 55,17 | 55,87 | 55,12 | 55,51 | 0,51% | 288,00 |
| 26.02.2024 | 54,69 | 55,72 | 54,25 | 55,23 | 1,02% | 3.386,00 |
| 23.02.2024 | 54,49 | 54,82 | 54,36 | 54,67 | 0,33% | 2.517,00 |
| 22.02.2024 | 53,36 | 54,62 | 53,36 | 54,49 | 2,06% | 1.226,00 |
| 21.02.2024 | 54,72 | 54,87 | 52,26 | 53,39 | -2,43% | 3.746,00 |
| 20.02.2024 | 55,27 | 55,36 | 54,63 | 54,72 | -1,00% | 283,00 |
| 19.02.2024 | 54,87 | 55,55 | 54,47 | 55,27 | 0,78% | 1.295,00 |
| 16.02.2024 | 54,25 | 55,14 | 54,25 | 54,84 | 1,05% | 1.344,00 |
| 15.02.2024 | 53,77 | 54,75 | 53,77 | 54,27 | 0,89% | 160,00 |
| 14.02.2024 | 53,90 | 54,24 | 53,54 | 53,79 | -0,20% | 296,00 |
| 13.02.2024 | 53,80 | 53,99 | 53,12 | 53,90 | 0,19% | 341,00 |
| 12.02.2024 | 54,29 | 54,46 | 53,76 | 53,80 | -0,90% | 1.655,00 |
| 09.02.2024 | 54,19 | 54,82 | 54,08 | 54,29 | 0,15% | 1.384,00 |
| 08.02.2024 | 53,83 | 54,48 | 53,66 | 54,21 | 0,71% | 823,00 |
| 07.02.2024 | 53,18 | 54,43 | 53,18 | 53,83 | 1,01% | 853,00 |
| 06.02.2024 | 52,23 | 53,44 | 51,80 | 53,29 | 2,03% | 685,00 |
| 05.02.2024 | 52,51 | 52,91 | 52,18 | 52,23 | -0,59% | 778,00 |
| 02.02.2024 | 54,08 | 54,33 | 52,45 | 52,54 | -3,06% | 2.650,00 |
| 01.02.2024 | 51,43 | 54,22 | 51,43 | 54,20 | 5,18% | 5.592,00 |
| 31.01.2024 | 52,09 | 52,34 | 51,53 | 51,53 | -1,04% | 672,00 |
| 30.01.2024 | 52,23 | 52,64 | 52,07 | 52,07 | -0,31% | 147,00 |
| 29.01.2024 | 51,61 | 52,31 | 51,26 | 52,23 | 0,99% | 962,00 |
| 26.01.2024 | 51,02 | 52,56 | 50,99 | 51,72 | 0,76% | 1.080,00 |
| 25.01.2024 | 51,02 | 51,46 | 50,87 | 51,33 | 0,61% | 101,00 |
| 24.01.2024 | 51,00 | 51,70 | 50,97 | 51,02 | -0,02% | 389,00 |
| 23.01.2024 | 51,38 | 51,88 | 50,97 | 51,03 | -0,68% | 616,00 |
| 22.01.2024 | 52,20 | 52,53 | 50,76 | 51,38 | -1,42% | 690,00 |
| 19.01.2024 | 52,81 | 53,12 | 51,85 | 52,12 | -1,34% | 758,00 |
| 18.01.2024 | 52,41 | 53,06 | 52,37 | 52,83 | 0,80% | 477,00 |
| 17.01.2024 | 52,47 | 52,74 | 52,01 | 52,41 | -0,46% | 497,00 |
| 16.01.2024 | 52,53 | 53,02 | 52,17 | 52,65 | -0,08% | 252,00 |
| 15.01.2024 | 53,55 | 53,62 | 52,50 | 52,69 | -1,40% | 161,00 |
| 12.01.2024 | 52,57 | 53,49 | 52,52 | 53,44 | 1,69% | 397,00 |
| 11.01.2024 | 52,91 | 53,12 | 52,26 | 52,55 | -0,49% | 20,00 |
| 10.01.2024 | 52,93 | 53,04 | 52,38 | 52,81 | -0,23% | 744,00 |
| 09.01.2024 | 52,71 | 53,07 | 52,11 | 52,93 | 0,34% | 1.943,00 |
| 08.01.2024 | 51,55 | 52,85 | 50,84 | 52,75 | 2,29% | 200,00 |
| 05.01.2024 | 51,87 | 51,87 | 51,27 | 51,57 | -0,58% | 38,00 |
| 04.01.2024 | 51,19 | 51,93 | 51,06 | 51,87 | 1,33% | 316,00 |
| 03.01.2024 | 52,43 | 52,50 | 51,01 | 51,19 | -2,37% | 225,00 |
| 02.01.2024 | 52,78 | 53,11 | 52,06 | 52,43 | -0,59% | 886,00 |
| 29.12.2023 | 53,16 | 53,31 | 52,70 | 52,74 | -0,90% | 45,00 |
| 28.12.2023 | 53,07 | 53,28 | 52,98 | 53,22 | 0,28% | 971,00 |
| 27.12.2023 | 52,75 | 53,30 | 52,75 | 53,07 | 0,53% | 73,00 |
| 22.12.2023 | 53,14 | 53,25 | 52,79 | 52,79 | -0,79% | 225,00 |
| 21.12.2023 | 52,95 | 53,53 | 52,80 | 53,21 | 0,49% | 1.710,00 |
| 20.12.2023 | 53,59 | 53,99 | 52,94 | 52,95 | -1,12% | 793,00 |
| 19.12.2023 | 53,10 | 53,83 | 52,95 | 53,55 | 0,90% | 673,00 |
| 18.12.2023 | 53,22 | 53,37 | 52,82 | 53,07 | -0,28% | 471,00 |
| 15.12.2023 | 52,97 | 54,20 | 52,80 | 53,22 | 0,62% | 1.245,00 |
| 14.12.2023 | 53,33 | 54,33 | 52,48 | 52,89 | -0,83% | 1.409,00 |
| 13.12.2023 | 52,53 | 53,36 | 52,34 | 53,33 | 1,52% | 966,00 |
| 12.12.2023 | 52,26 | 52,68 | 52,12 | 52,53 | 0,56% | 1.273,00 |
| 11.12.2023 | 52,57 | 52,93 | 51,95 | 52,24 | -0,63% | 2.501,00 |
| 08.12.2023 | 52,25 | 53,10 | 52,14 | 52,57 | 0,69% | 2.277,00 |
| 07.12.2023 | 52,54 | 52,62 | 52,12 | 52,21 | -0,67% | 3.155,00 |
| 06.12.2023 | 52,31 | 52,86 | 52,07 | 52,56 | 0,48% | 2.548,00 |
| 05.12.2023 | 52,51 | 52,83 | 52,31 | 52,31 | -0,34% | 1.131,00 |
| 04.12.2023 | 53,26 | 53,26 | 52,25 | 52,49 | -1,52% | 1.007,00 |
| 01.12.2023 | 53,15 | 53,30 | 52,62 | 53,30 | 0,43% | 523,00 |
| 30.11.2023 | 52,54 | 53,12 | 52,22 | 53,07 | 1,09% | 3.341,00 |
| 29.11.2023 | 51,28 | 52,54 | 51,17 | 52,50 | 2,38% | 840,00 |