52,910€
0,49%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 52,66 | 52,92 | 52,37 | 52,89 | 0,46% | 3.954,00 |
| 24.04.2024 | 52,35 | 53,25 | 52,07 | 52,65 | 0,84% | 20.436,00 |
| 23.04.2024 | 51,69 | 52,38 | 51,34 | 52,21 | 1,16% | 20.142,00 |
| 22.04.2024 | 50,84 | 51,81 | 50,84 | 51,61 | 1,49% | 15.797,00 |
| 19.04.2024 | 49,79 | 51,09 | 49,61 | 50,85 | -0,61% | 23.954,00 |
| 18.04.2024 | 52,10 | 52,40 | 50,94 | 51,16 | -1,75% | 29.495,00 |
| 17.04.2024 | 52,66 | 52,78 | 52,02 | 52,07 | -1,14% | 14.100,00 |
| 16.04.2024 | 53,24 | 53,38 | 52,50 | 52,67 | -1,31% | 13.225,00 |
| 15.04.2024 | 53,26 | 54,11 | 53,10 | 53,37 | 0,30% | 16.246,00 |
| 12.04.2024 | 54,08 | 54,70 | 53,02 | 53,21 | -1,68% | 13.290,00 |
| 11.04.2024 | 54,92 | 55,08 | 53,67 | 54,12 | -1,44% | 13.735,00 |
| 10.04.2024 | 54,94 | 55,44 | 54,50 | 54,91 | 0,40% | 11.078,00 |
| 09.04.2024 | 55,22 | 55,28 | 53,99 | 54,69 | -0,92% | 25.184,00 |
| 08.04.2024 | 55,64 | 55,94 | 54,89 | 55,20 | -1,02% | 18.352,00 |
| 05.04.2024 | 54,75 | 55,96 | 54,50 | 55,77 | 1,68% | 15.489,00 |
| 04.04.2024 | 55,61 | 55,80 | 54,77 | 54,85 | -1,33% | 20.292,00 |
| 03.04.2024 | 55,60 | 56,17 | 55,34 | 55,59 | -0,47% | 17.235,00 |
| 02.04.2024 | 56,52 | 56,72 | 55,53 | 55,85 | -1,24% | 32.220,00 |
| 28.03.2024 | 56,20 | 56,95 | 56,16 | 56,55 | 0,19% | 25.009,00 |
| 27.03.2024 | 55,05 | 56,48 | 54,88 | 56,44 | 2,47% | 35.862,00 |
| 26.03.2024 | 55,12 | 55,67 | 55,02 | 55,08 | -0,04% | 12.001,00 |
| 25.03.2024 | 55,26 | 55,53 | 55,02 | 55,10 | -0,56% | 12.803,00 |
| 22.03.2024 | 55,01 | 55,58 | 54,58 | 55,41 | 0,51% | 13.266,00 |
| 21.03.2024 | 55,18 | 55,71 | 54,79 | 55,13 | 0,00% | 14.787,00 |
| 20.03.2024 | 56,06 | 56,06 | 54,57 | 55,13 | -1,71% | 18.984,00 |
| 19.03.2024 | 55,31 | 56,16 | 55,12 | 56,09 | 1,26% | 14.672,00 |
| 18.03.2024 | 55,81 | 55,98 | 55,19 | 55,39 | -0,89% | 29.721,00 |
| 15.03.2024 | 56,52 | 56,68 | 55,65 | 55,89 | -1,17% | 12.080,00 |
| 14.03.2024 | 55,86 | 56,82 | 55,72 | 56,55 | 1,25% | 10.268,00 |
| 13.03.2024 | 57,16 | 57,52 | 55,82 | 55,85 | -2,58% | 26.179,00 |
| 12.03.2024 | 57,45 | 57,70 | 56,73 | 57,33 | 0,03% | 16.690,00 |
| 11.03.2024 | 57,44 | 57,70 | 56,92 | 57,31 | -0,52% | 16.344,00 |
| 08.03.2024 | 57,60 | 58,15 | 57,39 | 57,61 | 0,21% | 28.353,00 |
| 07.03.2024 | 56,80 | 57,77 | 56,52 | 57,49 | 1,32% | 23.173,00 |
| 06.03.2024 | 56,64 | 56,98 | 56,06 | 56,74 | 0,35% | 23.313,00 |
| 05.03.2024 | 55,97 | 57,21 | 55,76 | 56,54 | 0,69% | 41.661,00 |
| 04.03.2024 | 55,57 | 56,37 | 55,30 | 56,15 | 0,75% | 37.382,00 |
| 01.03.2024 | 55,85 | 55,96 | 55,11 | 55,73 | 0,05% | 60.184,00 |
| 29.02.2024 | 54,93 | 56,09 | 54,78 | 55,70 | 1,48% | 44.811,00 |
| 28.02.2024 | 55,52 | 55,70 | 54,78 | 54,89 | -1,19% | 15.086,00 |
| 27.02.2024 | 55,16 | 55,87 | 55,12 | 55,55 | 0,40% | 20.836,00 |
| 26.02.2024 | 54,56 | 55,73 | 54,24 | 55,33 | 0,99% | 32.705,00 |
| 23.02.2024 | 54,55 | 54,92 | 54,30 | 54,79 | 0,40% | 20.280,00 |
| 22.02.2024 | 53,74 | 54,60 | 53,60 | 54,57 | 2,13% | 42.942,00 |
| 21.02.2024 | 54,84 | 54,96 | 52,27 | 53,43 | -2,50% | 62.223,00 |
| 20.02.2024 | 55,20 | 55,48 | 54,63 | 54,80 | -0,74% | 10.960,00 |
| 19.02.2024 | 54,98 | 55,55 | 54,46 | 55,21 | 0,51% | 21.837,00 |
| 16.02.2024 | 54,39 | 55,12 | 54,30 | 54,93 | 1,10% | 27.988,00 |
| 15.02.2024 | 53,87 | 54,71 | 53,72 | 54,33 | 0,89% | 43.453,00 |
| 14.02.2024 | 53,92 | 54,23 | 53,56 | 53,85 | -0,24% | 15.456,00 |
| 13.02.2024 | 53,90 | 54,14 | 53,10 | 53,98 | 0,09% | 17.434,00 |
| 12.02.2024 | 54,24 | 54,44 | 53,78 | 53,93 | -0,81% | 39.921,00 |
| 09.02.2024 | 54,25 | 54,83 | 54,06 | 54,37 | 0,07% | 20.116,00 |
| 08.02.2024 | 53,80 | 54,49 | 53,58 | 54,33 | 0,82% | 28.503,00 |
| 07.02.2024 | 53,85 | 54,31 | 53,53 | 53,89 | 1,01% | 46.207,00 |
| 06.02.2024 | 52,39 | 53,48 | 51,81 | 53,35 | 1,99% | 25.462,00 |
| 05.02.2024 | 52,59 | 52,90 | 52,12 | 52,31 | -0,65% | 28.017,00 |
| 02.02.2024 | 54,24 | 54,28 | 52,52 | 52,65 | -2,82% | 29.622,00 |
| 01.02.2024 | 52,37 | 54,30 | 51,60 | 54,18 | 5,02% | 48.314,00 |
| 31.01.2024 | 52,12 | 52,35 | 51,48 | 51,59 | -1,21% | 15.509,00 |
| 30.01.2024 | 52,30 | 52,65 | 52,12 | 52,22 | -0,15% | 14.937,00 |
| 29.01.2024 | 51,74 | 52,40 | 51,27 | 52,30 | 0,95% | 13.048,00 |
| 26.01.2024 | 51,33 | 52,55 | 51,18 | 51,81 | 0,78% | 16.526,00 |
| 25.01.2024 | 51,07 | 51,54 | 50,86 | 51,41 | 0,63% | 10.028,00 |
| 24.01.2024 | 51,42 | 51,70 | 51,06 | 51,09 | 0,08% | 17.341,00 |
| 23.01.2024 | 51,51 | 51,89 | 50,78 | 51,05 | -0,82% | 12.376,00 |
| 22.01.2024 | 52,37 | 52,54 | 50,80 | 51,47 | -1,38% | 17.797,00 |
| 19.01.2024 | 52,85 | 53,11 | 51,87 | 52,19 | -1,25% | 14.493,00 |
| 18.01.2024 | 52,44 | 53,07 | 52,44 | 52,85 | 0,69% | 10.738,00 |
| 17.01.2024 | 52,44 | 52,75 | 52,14 | 52,49 | -0,08% | 14.154,00 |
| 16.01.2024 | 52,34 | 53,06 | 52,12 | 52,53 | -0,30% | 12.202,00 |
| 15.01.2024 | 53,44 | 53,62 | 52,50 | 52,69 | -1,33% | 14.525,00 |
| 12.01.2024 | 52,38 | 53,48 | 52,38 | 53,40 | 1,62% | 30.842,00 |
| 11.01.2024 | 52,98 | 53,11 | 52,16 | 52,55 | -0,49% | 10.175,00 |
| 10.01.2024 | 52,75 | 53,10 | 52,38 | 52,81 | -0,23% | 13.142,00 |
| 09.01.2024 | 52,50 | 53,12 | 52,10 | 52,93 | 0,30% | 21.567,00 |
| 08.01.2024 | 51,35 | 52,92 | 50,70 | 52,77 | 2,37% | 22.590,00 |
| 05.01.2024 | 51,39 | 51,75 | 51,28 | 51,55 | -0,58% | 15.695,00 |
| 04.01.2024 | 51,44 | 52,00 | 51,07 | 51,85 | 1,25% | 17.547,00 |
| 03.01.2024 | 52,38 | 52,52 | 51,01 | 51,21 | -2,35% | 28.149,00 |
| 02.01.2024 | 52,64 | 53,11 | 52,05 | 52,44 | -0,61% | 28.352,00 |
| 29.12.2023 | 53,28 | 53,32 | 52,74 | 52,76 | -0,98% | 11.448,00 |
| 28.12.2023 | 53,18 | 53,28 | 52,96 | 53,28 | 0,32% | 13.791,00 |
| 27.12.2023 | 52,92 | 53,34 | 52,89 | 53,11 | 0,49% | 13.027,00 |
| 22.12.2023 | 52,96 | 53,30 | 52,85 | 52,85 | -0,75% | 19.715,00 |
| 21.12.2023 | 52,95 | 53,54 | 52,70 | 53,25 | 0,49% | 33.303,00 |
| 20.12.2023 | 53,93 | 53,98 | 52,92 | 52,99 | -1,05% | 25.893,00 |
| 19.12.2023 | 53,07 | 53,84 | 52,98 | 53,55 | 0,87% | 19.136,00 |
| 18.12.2023 | 52,94 | 53,31 | 52,70 | 53,09 | -0,26% | 20.721,00 |
| 15.12.2023 | 53,25 | 54,21 | 52,81 | 53,23 | 0,53% | 34.596,00 |
| 14.12.2023 | 53,45 | 54,27 | 52,48 | 52,95 | -0,64% | 38.632,00 |
| 13.12.2023 | 52,48 | 53,40 | 52,30 | 53,29 | 1,41% | 41.017,00 |
| 12.12.2023 | 52,33 | 52,68 | 52,13 | 52,55 | 0,67% | 16.550,00 |
| 11.12.2023 | 52,72 | 52,94 | 51,70 | 52,20 | -0,74% | 31.457,00 |
| 08.12.2023 | 52,30 | 53,07 | 52,10 | 52,59 | 0,61% | 55.575,00 |
| 07.12.2023 | 52,57 | 52,68 | 52,06 | 52,27 | -0,51% | 23.897,00 |
| 06.12.2023 | 52,50 | 52,89 | 52,03 | 52,54 | 0,36% | 42.982,00 |
| 05.12.2023 | 52,36 | 52,83 | 52,22 | 52,35 | -0,30% | 13.532,00 |
| 04.12.2023 | 53,22 | 53,34 | 52,23 | 52,51 | -1,46% | 42.643,00 |
| 01.12.2023 | 53,00 | 53,36 | 52,63 | 53,29 | 0,34% | 42.807,00 |