56,700€
0,57%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,48 | 56,96 | 56,30 | 56,68 | 0,53% | - |
27.03.2024 | 55,40 | 56,42 | 55,30 | 56,38 | 1,95% | 725.968,00 |
26.03.2024 | 55,26 | 55,66 | 55,06 | 55,30 | 0,07% | 370.259,00 |
25.03.2024 | 55,20 | 55,50 | 55,08 | 55,26 | -0,18% | 349.575,00 |
22.03.2024 | 55,22 | 55,36 | 54,96 | 55,36 | 0,18% | 499.360,00 |
21.03.2024 | 55,46 | 55,74 | 54,80 | 55,26 | 0,51% | 481.922,00 |
20.03.2024 | 55,96 | 55,96 | 54,58 | 54,98 | -1,82% | 718.456,00 |
19.03.2024 | 55,48 | 56,10 | 55,20 | 56,00 | 0,90% | 408.722,00 |
18.03.2024 | 55,84 | 55,98 | 55,20 | 55,50 | -0,64% | 601.499,00 |
15.03.2024 | 56,54 | 56,58 | 55,66 | 55,86 | -1,38% | 1.673.434,00 |
14.03.2024 | 56,04 | 56,72 | 55,74 | 56,64 | 1,00% | 630.980,00 |
13.03.2024 | 57,20 | 57,28 | 55,94 | 56,08 | -1,89% | 776.059,00 |
12.03.2024 | 57,32 | 57,42 | 56,74 | 57,16 | -0,03% | 621.199,00 |
11.03.2024 | 57,20 | 57,56 | 56,94 | 57,18 | -0,90% | 428.799,00 |
08.03.2024 | 57,52 | 58,14 | 57,40 | 57,70 | 0,35% | 543.445,00 |
07.03.2024 | 56,72 | 57,78 | 56,48 | 57,50 | 1,27% | 431.156,00 |
06.03.2024 | 56,42 | 56,86 | 56,06 | 56,78 | 0,35% | 589.967,00 |
05.03.2024 | 56,38 | 57,28 | 56,12 | 56,58 | 0,71% | 775.081,00 |
04.03.2024 | 55,72 | 56,40 | 55,30 | 56,18 | 0,83% | 417.835,00 |
01.03.2024 | 55,62 | 55,80 | 55,10 | 55,72 | 0,40% | 461.223,00 |
29.02.2024 | 54,88 | 56,08 | 54,78 | 55,50 | 1,13% | 1.275.535,00 |
28.02.2024 | 55,60 | 55,66 | 54,88 | 54,88 | -1,37% | 585.244,00 |
27.02.2024 | 55,40 | 55,86 | 55,14 | 55,64 | 0,18% | 519.966,00 |
26.02.2024 | 54,44 | 55,72 | 54,24 | 55,54 | 1,68% | 793.682,00 |
23.02.2024 | 54,42 | 54,80 | 54,36 | 54,62 | 0,37% | 517.993,00 |
22.02.2024 | 54,00 | 54,48 | 53,84 | 54,42 | 2,10% | 727.507,00 |
21.02.2024 | 54,52 | 54,62 | 52,24 | 53,30 | -2,95% | 1.674.117,00 |
20.02.2024 | 55,18 | 55,38 | 54,64 | 54,92 | -0,87% | 555.734,00 |
19.02.2024 | 54,66 | 55,54 | 54,46 | 55,40 | 0,58% | 347.893,00 |
16.02.2024 | 54,50 | 55,12 | 54,36 | 55,08 | 1,55% | 692.020,00 |
15.02.2024 | 53,84 | 54,74 | 53,84 | 54,24 | 0,97% | 462.172,00 |
14.02.2024 | 53,70 | 54,22 | 53,52 | 53,72 | -0,48% | 479.137,00 |
13.02.2024 | 53,82 | 53,98 | 53,12 | 53,98 | 0,00% | 651.585,00 |
12.02.2024 | 54,28 | 54,48 | 53,98 | 53,98 | -0,33% | 386.615,00 |
09.02.2024 | 54,38 | 54,80 | 54,06 | 54,16 | -0,29% | 604.110,00 |
08.02.2024 | 53,94 | 54,46 | 53,66 | 54,32 | 0,70% | 604.815,00 |
07.02.2024 | 54,34 | 54,34 | 53,50 | 53,94 | 0,90% | 560.732,00 |
06.02.2024 | 52,52 | 53,46 | 51,80 | 53,46 | 2,02% | 488.818,00 |
05.02.2024 | 52,36 | 52,90 | 52,18 | 52,40 | -0,23% | 470.389,00 |
02.02.2024 | 54,08 | 54,26 | 52,50 | 52,52 | -3,03% | 751.173,00 |
01.02.2024 | 53,36 | 54,18 | 51,64 | 54,16 | 4,44% | 1.437.522,00 |
31.01.2024 | 51,98 | 52,34 | 51,54 | 51,86 | -0,88% | 764.603,00 |
30.01.2024 | 52,46 | 52,64 | 52,20 | 52,32 | 0,11% | 512.814,00 |
29.01.2024 | 51,84 | 52,26 | 51,24 | 52,26 | 0,54% | 644.543,00 |
26.01.2024 | 51,42 | 52,56 | 51,42 | 51,98 | 1,17% | 584.668,00 |
25.01.2024 | 51,16 | 51,48 | 50,88 | 51,38 | 0,35% | 555.798,00 |
24.01.2024 | 51,40 | 51,68 | 51,14 | 51,20 | 0,27% | 586.055,00 |
23.01.2024 | 51,60 | 51,88 | 51,06 | 51,06 | -0,62% | 464.908,00 |
22.01.2024 | 52,32 | 52,52 | 50,76 | 51,38 | -1,15% | 603.780,00 |
19.01.2024 | 53,10 | 53,14 | 51,86 | 51,98 | -1,55% | 871.441,00 |
18.01.2024 | 52,74 | 53,04 | 52,44 | 52,80 | 0,42% | 450.506,00 |
17.01.2024 | 51,94 | 52,74 | 51,94 | 52,58 | -0,64% | 443.949,00 |
16.01.2024 | 52,22 | 53,02 | 52,20 | 52,92 | 0,46% | 494.102,00 |
15.01.2024 | 53,30 | 53,44 | 52,50 | 52,68 | -1,27% | 290.007,00 |
12.01.2024 | 52,56 | 53,44 | 52,56 | 53,36 | 2,03% | 537.293,00 |
11.01.2024 | 52,92 | 53,12 | 52,26 | 52,30 | -0,61% | 452.681,00 |
10.01.2024 | 52,94 | 53,08 | 52,40 | 52,62 | -0,60% | 334.150,00 |
09.01.2024 | 52,66 | 53,06 | 52,24 | 52,94 | 0,95% | 497.696,00 |
08.01.2024 | 51,40 | 52,60 | 51,22 | 52,44 | 1,67% | 486.524,00 |
05.01.2024 | 51,46 | 51,76 | 51,28 | 51,58 | -0,39% | 371.197,00 |
04.01.2024 | 51,10 | 51,78 | 51,06 | 51,78 | 0,82% | 440.464,00 |
03.01.2024 | 52,04 | 52,48 | 51,02 | 51,36 | -2,17% | 619.782,00 |
02.01.2024 | 52,76 | 53,12 | 52,02 | 52,50 | -0,19% | 528.929,00 |
29.12.2023 | 53,22 | 53,32 | 52,60 | 52,60 | -1,09% | 270.881,00 |
28.12.2023 | 53,18 | 53,28 | 52,96 | 53,18 | 0,15% | 286.439,00 |
27.12.2023 | 53,16 | 53,30 | 52,88 | 53,10 | -0,08% | 243.291,00 |
22.12.2023 | 52,98 | 53,20 | 52,82 | 53,14 | 0,00% | 382.003,00 |
21.12.2023 | 53,28 | 53,52 | 52,80 | 53,14 | -0,56% | 419.365,00 |
20.12.2023 | 53,68 | 53,84 | 52,96 | 53,44 | -0,56% | 1.002.252,00 |
19.12.2023 | 52,92 | 53,80 | 52,92 | 53,74 | 1,28% | 381.288,00 |
18.12.2023 | 53,30 | 53,40 | 52,82 | 53,06 | -0,45% | 461.505,00 |
15.12.2023 | 53,28 | 54,18 | 52,82 | 53,30 | 0,23% | 1.404.155,00 |
14.12.2023 | 54,20 | 54,32 | 52,48 | 53,18 | 0,15% | 932.899,00 |
13.12.2023 | 52,54 | 53,10 | 52,54 | 53,10 | 1,10% | 902.428,00 |
12.12.2023 | 52,50 | 52,66 | 52,12 | 52,52 | 0,46% | 472.968,00 |
11.12.2023 | 52,70 | 52,88 | 52,12 | 52,28 | -0,87% | 724.409,00 |
08.12.2023 | 52,28 | 53,10 | 52,12 | 52,74 | 1,03% | 705.576,00 |
07.12.2023 | 52,54 | 52,58 | 52,12 | 52,20 | -0,76% | 599.980,00 |
06.12.2023 | 52,66 | 52,84 | 52,02 | 52,60 | 0,19% | 564.755,00 |
05.12.2023 | 52,38 | 52,84 | 52,32 | 52,50 | 0,19% | 492.272,00 |
04.12.2023 | 53,16 | 53,20 | 52,26 | 52,40 | -1,43% | 455.900,00 |
01.12.2023 | 52,80 | 53,30 | 52,62 | 53,16 | 0,42% | 639.233,00 |
30.11.2023 | 52,70 | 53,10 | 52,22 | 52,94 | 0,99% | 1.144.961,00 |
29.11.2023 | 51,60 | 52,50 | 51,18 | 52,42 | 2,06% | 704.128,00 |
28.11.2023 | 51,08 | 51,36 | 50,74 | 51,36 | 0,31% | 493.912,00 |
27.11.2023 | 51,40 | 51,58 | 51,20 | 51,20 | -0,54% | 341.463,00 |
24.11.2023 | 51,36 | 51,56 | 51,06 | 51,48 | 0,23% | 423.832,00 |
23.11.2023 | 51,28 | 51,54 | 51,16 | 51,36 | 0,12% | 415.190,00 |
22.11.2023 | 50,34 | 51,48 | 50,34 | 51,30 | 1,83% | 568.498,00 |
21.11.2023 | 50,00 | 50,54 | 49,85 | 50,38 | 0,76% | 551.510,00 |
20.11.2023 | 49,61 | 50,50 | 49,44 | 50,00 | -0,08% | 526.234,00 |
17.11.2023 | 49,46 | 50,28 | 49,44 | 50,04 | 1,23% | 621.104,00 |
16.11.2023 | 49,31 | 49,61 | 49,17 | 49,43 | 0,08% | 602.161,00 |
15.11.2023 | 49,50 | 49,86 | 49,32 | 49,39 | -0,26% | 517.698,00 |
14.11.2023 | 47,46 | 49,54 | 47,17 | 49,52 | 4,43% | 989.161,00 |
13.11.2023 | 47,72 | 47,80 | 46,91 | 47,42 | -0,40% | 795.177,00 |
10.11.2023 | 47,87 | 48,14 | 47,36 | 47,61 | -1,49% | 804.674,00 |
09.11.2023 | 48,44 | 48,72 | 47,79 | 48,33 | -0,51% | 642.456,00 |
08.11.2023 | 49,00 | 49,34 | 48,14 | 48,58 | 1,27% | 1.152.996,00 |
07.11.2023 | 47,50 | 48,15 | 47,16 | 47,97 | 0,84% | 610.813,00 |