51,040€
-1,96%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 52,23 | 52,28 | 50,96 | 51,17 | -1,73% | 16.937,00 |
| 17.04.2024 | 52,66 | 52,68 | 52,02 | 52,07 | -1,12% | 17.264,00 |
| 16.04.2024 | 53,27 | 53,27 | 52,53 | 52,66 | -1,33% | 16.307,00 |
| 15.04.2024 | 53,38 | 54,10 | 53,15 | 53,37 | 0,34% | 11.375,00 |
| 12.04.2024 | 54,20 | 54,70 | 53,14 | 53,19 | -1,70% | 18.213,00 |
| 11.04.2024 | 54,92 | 54,96 | 53,68 | 54,11 | -1,44% | 35.002,00 |
| 10.04.2024 | 54,71 | 55,44 | 54,51 | 54,90 | 0,38% | 35.474,00 |
| 09.04.2024 | 55,23 | 55,28 | 53,98 | 54,69 | -0,94% | 13.665,00 |
| 08.04.2024 | 55,76 | 55,87 | 54,88 | 55,21 | -1,00% | 6.656,00 |
| 05.04.2024 | 54,52 | 55,84 | 54,48 | 55,77 | 1,60% | 6.538,00 |
| 04.04.2024 | 55,53 | 55,82 | 54,76 | 54,89 | -1,26% | 23.850,00 |
| 03.04.2024 | 55,79 | 56,16 | 55,34 | 55,59 | -0,47% | 10.107,00 |
| 02.04.2024 | 56,59 | 56,59 | 55,52 | 55,85 | -1,20% | 26.821,00 |
| 28.03.2024 | 56,43 | 56,96 | 56,26 | 56,53 | 0,16% | 17.000,00 |
| 27.03.2024 | 55,05 | 56,46 | 54,96 | 56,44 | 2,15% | 14.834,00 |
| 26.03.2024 | 55,18 | 55,68 | 55,04 | 55,25 | 0,27% | 13.141,00 |
| 25.03.2024 | 55,40 | 55,52 | 55,07 | 55,10 | -0,56% | 16.148,00 |
| 22.03.2024 | 55,01 | 55,49 | 54,75 | 55,41 | 0,54% | 7.679,00 |
| 21.03.2024 | 55,29 | 55,76 | 54,80 | 55,11 | -0,22% | 11.574,00 |
| 20.03.2024 | 56,06 | 56,06 | 54,58 | 55,23 | -1,36% | 12.473,00 |
| 19.03.2024 | 55,35 | 56,19 | 55,20 | 55,99 | 1,12% | 18.052,00 |
| 18.03.2024 | 55,86 | 55,96 | 55,20 | 55,37 | -0,93% | 7.466,00 |
| 15.03.2024 | 56,52 | 56,62 | 55,66 | 55,89 | -1,20% | 5.278,00 |
| 14.03.2024 | 55,93 | 56,78 | 55,72 | 56,57 | 1,29% | 7.629,00 |
| 13.03.2024 | 57,33 | 57,40 | 55,85 | 55,85 | -2,58% | 15.621,00 |
| 12.03.2024 | 57,35 | 57,45 | 56,76 | 57,33 | 0,12% | 15.088,00 |
| 11.03.2024 | 57,47 | 57,58 | 56,94 | 57,26 | -0,50% | 9.720,00 |
| 08.03.2024 | 57,39 | 58,16 | 57,38 | 57,55 | 0,17% | 16.486,00 |
| 07.03.2024 | 56,76 | 57,80 | 56,48 | 57,45 | 1,25% | 11.376,00 |
| 06.03.2024 | 56,60 | 56,90 | 56,04 | 56,74 | 0,41% | 10.194,00 |
| 05.03.2024 | 56,17 | 57,28 | 55,96 | 56,51 | 0,73% | 10.616,00 |
| 04.03.2024 | 55,31 | 56,40 | 55,30 | 56,10 | 0,74% | 8.681,00 |
| 01.03.2024 | 55,75 | 55,90 | 55,08 | 55,69 | 0,02% | 11.928,00 |
| 29.02.2024 | 54,92 | 56,08 | 54,79 | 55,68 | 1,53% | 39.187,00 |
| 28.02.2024 | 55,50 | 55,66 | 54,84 | 54,84 | -1,22% | 8.489,00 |
| 27.02.2024 | 55,28 | 55,88 | 55,12 | 55,52 | 0,42% | 30.360,00 |
| 26.02.2024 | 54,67 | 55,72 | 54,26 | 55,29 | 1,00% | 11.852,00 |
| 23.02.2024 | 54,49 | 54,82 | 54,36 | 54,74 | 0,39% | 18.889,00 |
| 22.02.2024 | 53,64 | 54,62 | 53,61 | 54,53 | 2,12% | 33.493,00 |
| 21.02.2024 | 54,81 | 54,84 | 52,26 | 53,40 | -2,50% | 35.825,00 |
| 20.02.2024 | 55,21 | 55,36 | 54,64 | 54,77 | -0,99% | 12.394,00 |
| 19.02.2024 | 54,89 | 55,56 | 54,46 | 55,32 | 0,73% | 40.922,00 |
| 16.02.2024 | 54,37 | 55,14 | 54,25 | 54,92 | 1,12% | 10.383,00 |
| 15.02.2024 | 53,86 | 54,76 | 53,86 | 54,31 | 0,89% | 7.355,00 |
| 14.02.2024 | 53,96 | 54,24 | 53,54 | 53,83 | -0,22% | 6.604,00 |
| 13.02.2024 | 53,80 | 54,06 | 53,10 | 53,95 | 0,13% | 29.889,00 |
| 12.02.2024 | 54,34 | 54,46 | 53,88 | 53,88 | -0,85% | 7.647,00 |
| 09.02.2024 | 54,21 | 54,82 | 54,09 | 54,34 | 0,09% | 46.116,00 |
| 08.02.2024 | 53,93 | 54,48 | 53,66 | 54,29 | 0,78% | 13.195,00 |
| 07.02.2024 | 54,06 | 54,38 | 53,25 | 53,87 | 0,96% | 30.256,00 |
| 06.02.2024 | 52,30 | 53,44 | 51,80 | 53,36 | 2,05% | 13.740,00 |
| 05.02.2024 | 52,59 | 52,92 | 52,18 | 52,29 | -0,63% | 19.014,00 |
| 02.02.2024 | 54,24 | 54,40 | 52,45 | 52,62 | -2,81% | 24.069,00 |
| 01.02.2024 | 52,45 | 54,24 | 51,64 | 54,14 | 4,96% | 27.235,00 |
| 31.01.2024 | 52,04 | 52,34 | 51,54 | 51,58 | -1,04% | 9.783,00 |
| 30.01.2024 | 52,19 | 52,66 | 52,12 | 52,12 | -0,36% | 10.680,00 |
| 29.01.2024 | 51,73 | 52,31 | 51,26 | 52,31 | 1,04% | 27.078,00 |
| 26.01.2024 | 51,32 | 52,56 | 51,30 | 51,77 | 0,76% | 7.537,00 |
| 25.01.2024 | 51,02 | 51,48 | 50,88 | 51,38 | 0,59% | 10.681,00 |
| 24.01.2024 | 51,10 | 51,70 | 51,06 | 51,08 | 0,08% | 29.240,00 |
| 23.01.2024 | 51,46 | 51,88 | 50,95 | 51,04 | -0,76% | 11.104,00 |
| 22.01.2024 | 52,17 | 52,54 | 50,74 | 51,43 | -1,42% | 14.357,00 |
| 19.01.2024 | 52,81 | 53,16 | 51,86 | 52,17 | -1,31% | 3.207,00 |
| 18.01.2024 | 52,52 | 53,06 | 52,43 | 52,86 | 0,78% | 23.522,00 |
| 17.01.2024 | 52,43 | 52,74 | 51,98 | 52,45 | -0,40% | 41.668,00 |
| 16.01.2024 | 52,43 | 53,02 | 52,18 | 52,66 | -0,06% | 62.800,00 |
| 15.01.2024 | 53,55 | 53,56 | 52,50 | 52,69 | -1,38% | 15.415,00 |
| 12.01.2024 | 52,59 | 53,46 | 52,54 | 53,43 | 1,64% | 11.111,00 |
| 11.01.2024 | 52,94 | 53,12 | 52,26 | 52,57 | -0,45% | 2.814,00 |
| 10.01.2024 | 52,85 | 53,04 | 52,38 | 52,81 | -0,23% | 5.396,00 |
| 09.01.2024 | 52,75 | 53,08 | 52,11 | 52,93 | 0,30% | 33.818,00 |
| 08.01.2024 | 51,25 | 52,83 | 50,86 | 52,77 | 2,33% | 9.688,00 |
| 05.01.2024 | 51,78 | 51,78 | 51,28 | 51,57 | -0,54% | 18.779,00 |
| 04.01.2024 | 51,29 | 51,88 | 51,06 | 51,85 | 1,23% | 15.547,00 |
| 03.01.2024 | 52,39 | 52,52 | 51,02 | 51,22 | -2,31% | 13.264,00 |
| 02.01.2024 | 52,79 | 53,12 | 52,06 | 52,43 | -0,63% | 15.670,00 |
| 29.12.2023 | 53,26 | 53,32 | 52,74 | 52,76 | -0,94% | 6.216,00 |
| 28.12.2023 | 53,12 | 53,28 | 52,98 | 53,26 | 0,28% | 41.772,00 |
| 27.12.2023 | 53,01 | 53,30 | 52,88 | 53,11 | 0,49% | 29.648,00 |
| 22.12.2023 | 53,10 | 53,26 | 52,85 | 52,85 | -0,75% | 7.636,00 |
| 21.12.2023 | 53,00 | 53,54 | 52,80 | 53,25 | 0,47% | 43.100,00 |
| 20.12.2023 | 53,85 | 53,94 | 52,95 | 53,00 | -1,05% | 27.838,00 |
| 19.12.2023 | 53,07 | 53,80 | 52,96 | 53,56 | 1,02% | 27.374,00 |
| 18.12.2023 | 53,15 | 53,38 | 52,84 | 53,02 | -0,36% | 17.052,00 |
| 15.12.2023 | 52,95 | 54,20 | 52,80 | 53,21 | 0,53% | 10.165,00 |
| 14.12.2023 | 53,44 | 54,34 | 52,48 | 52,93 | -0,77% | 33.388,00 |
| 13.12.2023 | 52,48 | 53,34 | 52,31 | 53,34 | 1,48% | 32.982,00 |
| 12.12.2023 | 52,32 | 52,68 | 52,12 | 52,56 | 0,52% | 4.526,00 |
| 11.12.2023 | 52,83 | 52,94 | 51,97 | 52,29 | -0,70% | 35.488,00 |
| 08.12.2023 | 52,23 | 53,10 | 52,12 | 52,66 | 0,78% | 24.290,00 |
| 07.12.2023 | 52,54 | 52,63 | 52,12 | 52,25 | -0,55% | 25.342,00 |
| 06.12.2023 | 52,48 | 52,86 | 52,04 | 52,54 | 0,61% | 45.012,00 |
| 05.12.2023 | 52,38 | 52,84 | 52,22 | 52,22 | -0,55% | 13.454,00 |
| 04.12.2023 | 53,22 | 53,26 | 52,26 | 52,51 | -1,22% | 27.870,00 |
| 01.12.2023 | 52,62 | 53,32 | 52,62 | 53,16 | 0,13% | 6.990,00 |
| 30.11.2023 | 52,90 | 53,12 | 52,22 | 53,09 | 1,14% | 32.083,00 |
| 29.11.2023 | 51,30 | 52,54 | 51,18 | 52,49 | 2,36% | 13.659,00 |
| 28.11.2023 | 51,28 | 51,35 | 50,74 | 51,28 | 0,18% | 8.337,00 |
| 27.11.2023 | 51,39 | 51,60 | 51,17 | 51,19 | -0,29% | 32.795,00 |
| 24.11.2023 | 51,33 | 51,56 | 51,08 | 51,34 | 0,00% | 10.081,00 |