53,090€
1,78%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,50 | 53,06 | 52,15 | 53,03 | 1,67% | 19,00 |
| 25.04.2024 | 52,36 | 53,02 | 52,16 | 52,16 | -0,69% | 1.200,00 |
| 24.04.2024 | 52,10 | 53,06 | 52,10 | 52,52 | 0,38% | 605,00 |
| 23.04.2024 | 51,50 | 52,32 | 51,50 | 52,32 | 1,99% | 1.550,00 |
| 22.04.2024 | 50,88 | 51,50 | 50,88 | 51,30 | 0,79% | 309,00 |
| 19.04.2024 | 49,87 | 50,90 | 49,87 | 50,90 | -0,62% | 2.941,00 |
| 18.04.2024 | 52,12 | 52,12 | 51,08 | 51,22 | -1,35% | 236,00 |
| 17.04.2024 | 52,56 | 52,56 | 51,92 | 51,92 | -1,55% | 515,00 |
| 16.04.2024 | 53,10 | 53,10 | 52,52 | 52,74 | -1,16% | 566,00 |
| 15.04.2024 | 53,16 | 54,00 | 53,16 | 53,36 | 0,19% | 1.305,00 |
| 12.04.2024 | 54,08 | 54,44 | 53,26 | 53,26 | -1,37% | 754,00 |
| 11.04.2024 | 54,76 | 54,76 | 53,94 | 54,00 | -1,35% | 649,00 |
| 10.04.2024 | 54,50 | 54,90 | 54,50 | 54,74 | -0,04% | 847,00 |
| 09.04.2024 | 55,24 | 55,24 | 53,98 | 54,76 | -1,65% | 556,00 |
| 08.04.2024 | 55,92 | 55,92 | 55,00 | 55,68 | 1,02% | 461,00 |
| 05.04.2024 | 55,00 | 55,12 | 54,80 | 55,12 | 0,55% | 290,00 |
| 04.04.2024 | 55,80 | 55,80 | 54,82 | 54,82 | -1,23% | 1.304,00 |
| 03.04.2024 | 55,52 | 55,94 | 55,50 | 55,50 | -0,72% | 1.436,00 |
| 02.04.2024 | 56,66 | 56,72 | 55,90 | 55,90 | -1,17% | 276,00 |
| 28.03.2024 | 56,00 | 56,56 | 56,00 | 56,56 | 0,53% | 2.020,00 |
| 27.03.2024 | 55,02 | 56,26 | 55,02 | 56,26 | 1,70% | 603,00 |
| 26.03.2024 | 55,06 | 55,54 | 55,06 | 55,32 | -0,29% | 220,00 |
| 25.03.2024 | 55,52 | 55,52 | 55,16 | 55,48 | 0,65% | 26,00 |
| 22.03.2024 | 54,56 | 55,32 | 54,56 | 55,12 | 0,22% | 1.437,00 |
| 21.03.2024 | 55,18 | 55,66 | 54,86 | 55,00 | 0,00% | 343,00 |
| 20.03.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -1,22% | 200,00 |
| 19.03.2024 | 55,12 | 55,68 | 55,12 | 55,68 | 0,43% | 500,00 |
| 18.03.2024 | 56,00 | 56,00 | 55,34 | 55,44 | -0,54% | 385,00 |
| 15.03.2024 | 56,38 | 56,54 | 55,70 | 55,74 | -1,38% | 337,00 |
| 14.03.2024 | 55,94 | 56,52 | 55,84 | 56,52 | 0,64% | 78,00 |
| 13.03.2024 | 57,20 | 57,20 | 56,16 | 56,16 | -1,75% | 662,00 |
| 12.03.2024 | 57,20 | 57,20 | 57,04 | 57,16 | 0,28% | 151,00 |
| 11.03.2024 | 57,70 | 57,70 | 57,00 | 57,00 | -1,99% | 312,00 |
| 08.03.2024 | 57,42 | 58,16 | 57,42 | 58,16 | 0,90% | 290,00 |
| 07.03.2024 | 56,80 | 57,64 | 56,80 | 57,64 | 1,98% | 420,00 |
| 06.03.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -0,07% | - |
| 05.03.2024 | 56,10 | 57,26 | 56,10 | 56,56 | 0,50% | 320,00 |
| 04.03.2024 | 55,46 | 56,32 | 55,46 | 56,28 | 1,74% | 135,00 |
| 01.03.2024 | 55,72 | 55,72 | 55,32 | 55,32 | -0,22% | 1.500,00 |
| 29.02.2024 | 54,82 | 55,92 | 54,82 | 55,44 | 0,69% | 1.617,00 |
| 28.02.2024 | 55,66 | 55,66 | 55,06 | 55,06 | -0,83% | 1.773,00 |
| 27.02.2024 | 55,16 | 55,52 | 55,16 | 55,52 | 1,76% | 135,00 |
| 26.02.2024 | 54,58 | 54,60 | 54,56 | 54,56 | -0,11% | 386,00 |
| 23.02.2024 | 54,30 | 54,62 | 54,30 | 54,62 | 0,37% | 394,00 |
| 22.02.2024 | 53,74 | 54,42 | 53,74 | 54,42 | 1,99% | 744,00 |
| 21.02.2024 | 54,80 | 54,80 | 52,50 | 53,36 | -2,77% | 631,00 |
| 20.02.2024 | 54,92 | 54,92 | 54,60 | 54,88 | -0,97% | 5.584,00 |
| 19.02.2024 | 55,02 | 55,44 | 54,84 | 55,42 | 0,95% | 289,00 |
| 16.02.2024 | 54,30 | 55,00 | 54,30 | 54,90 | 1,44% | 60,00 |
| 15.02.2024 | 53,74 | 54,70 | 53,74 | 54,12 | 0,86% | 361,00 |
| 14.02.2024 | 53,80 | 53,86 | 53,66 | 53,66 | 0,41% | 271,00 |
| 13.02.2024 | 53,82 | 53,82 | 53,40 | 53,44 | -1,04% | 125,00 |
| 12.02.2024 | 54,14 | 54,28 | 54,00 | 54,00 | -0,37% | 481,00 |
| 09.02.2024 | 54,06 | 54,80 | 54,06 | 54,20 | -0,04% | 608,00 |
| 08.02.2024 | 53,78 | 54,34 | 53,66 | 54,22 | 0,37% | 1.315,00 |
| 07.02.2024 | 53,82 | 54,30 | 53,74 | 54,02 | 1,01% | 777,00 |
| 06.02.2024 | 52,20 | 53,48 | 52,20 | 53,48 | 1,87% | 323,00 |
| 05.02.2024 | 52,64 | 52,64 | 52,12 | 52,50 | -0,19% | 2.743,00 |
| 02.02.2024 | 54,20 | 54,28 | 52,60 | 52,60 | -3,10% | 4.079,00 |
| 01.02.2024 | 52,40 | 54,28 | 51,98 | 54,28 | 4,30% | 1.140,00 |
| 31.01.2024 | 52,02 | 52,14 | 52,00 | 52,04 | -0,46% | 65,00 |
| 30.01.2024 | 52,26 | 52,56 | 52,26 | 52,28 | 0,35% | 427,00 |
| 29.01.2024 | 51,62 | 52,10 | 51,62 | 52,10 | 0,73% | 499,00 |
| 26.01.2024 | 51,22 | 52,26 | 51,22 | 51,72 | 0,98% | 341,00 |
| 25.01.2024 | 51,00 | 51,40 | 51,00 | 51,22 | -0,04% | 1.047,00 |
| 24.01.2024 | 51,18 | 51,38 | 51,00 | 51,24 | -0,27% | 775,00 |
| 23.01.2024 | 51,46 | 51,86 | 51,38 | 51,38 | -0,27% | 1.099,00 |
| 22.01.2024 | 52,48 | 52,48 | 51,30 | 51,52 | -1,49% | 901,00 |
| 19.01.2024 | 52,74 | 52,74 | 51,86 | 52,30 | -0,98% | 87,00 |
| 18.01.2024 | 52,44 | 52,82 | 52,44 | 52,82 | 0,61% | 60,00 |
| 17.01.2024 | 52,32 | 52,50 | 52,32 | 52,50 | -0,46% | 51,00 |
| 16.01.2024 | 52,20 | 52,96 | 52,00 | 52,74 | 0,08% | 568,00 |
| 15.01.2024 | 53,40 | 53,40 | 52,70 | 52,70 | -1,13% | 945,00 |
| 12.01.2024 | 52,38 | 53,30 | 52,38 | 53,30 | 0,95% | 396,00 |
| 11.01.2024 | 52,70 | 52,80 | 52,70 | 52,80 | 0,61% | 140,00 |
| 10.01.2024 | 52,50 | 52,90 | 52,48 | 52,48 | -1,09% | 740,00 |
| 09.01.2024 | 52,50 | 53,06 | 52,12 | 53,06 | 0,87% | 444,00 |
| 08.01.2024 | 51,02 | 52,60 | 51,02 | 52,60 | 2,49% | 390,00 |
| 05.01.2024 | 51,40 | 51,60 | 51,32 | 51,32 | -0,19% | 649,00 |
| 04.01.2024 | 51,20 | 51,58 | 51,18 | 51,42 | 0,67% | 410,00 |
| 03.01.2024 | 52,38 | 52,38 | 51,08 | 51,08 | -2,93% | 395,00 |
| 02.01.2024 | 52,48 | 52,68 | 52,06 | 52,62 | -0,90% | 726,00 |
| 29.12.2023 | 53,24 | 53,24 | 53,06 | 53,10 | 0,08% | 25,00 |
| 28.12.2023 | 53,08 | 53,14 | 53,06 | 53,06 | 0,26% | 1.799,00 |
| 27.12.2023 | 53,02 | 53,02 | 52,92 | 52,92 | -0,15% | 470,00 |
| 22.12.2023 | 52,94 | 53,06 | 52,94 | 53,00 | -0,38% | 355,00 |
| 21.12.2023 | 52,78 | 53,44 | 52,78 | 53,20 | -0,04% | 635,00 |
| 20.12.2023 | 53,90 | 53,90 | 53,20 | 53,22 | -0,71% | 205,00 |
| 19.12.2023 | 53,02 | 53,84 | 53,02 | 53,60 | 1,13% | 2.901,00 |
| 18.12.2023 | 52,76 | 53,20 | 52,76 | 53,00 | 0,00% | 636,00 |
| 15.12.2023 | 53,22 | 54,08 | 53,00 | 53,00 | -0,04% | 524,00 |
| 14.12.2023 | 53,42 | 54,04 | 52,86 | 53,02 | -0,11% | 1.147,00 |
| 13.12.2023 | 52,32 | 53,08 | 52,32 | 53,08 | 1,26% | 750,00 |
| 12.12.2023 | 52,22 | 52,42 | 52,16 | 52,42 | 0,81% | 929,00 |
| 11.12.2023 | 52,58 | 52,58 | 52,00 | 52,00 | -0,91% | 1.551,00 |
| 08.12.2023 | 52,10 | 53,02 | 52,10 | 52,48 | 0,15% | 32.665,00 |
| 07.12.2023 | 52,46 | 52,50 | 52,06 | 52,40 | -0,11% | 952,00 |
| 06.12.2023 | 52,42 | 52,72 | 52,14 | 52,46 | 0,19% | 21.306,00 |
| 05.12.2023 | 52,22 | 52,62 | 52,22 | 52,36 | -0,38% | 336,00 |
| 04.12.2023 | 53,34 | 53,34 | 52,54 | 52,56 | -1,02% | 603,00 |