24,570€
2,63%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.05.2024 | 23,90 | 24,69 | 23,84 | 24,57 | 2,63% | - |
22.05.2024 | 24,00 | 24,12 | 23,83 | 23,94 | -0,25% | 2.573.184,00 |
21.05.2024 | 23,58 | 24,21 | 23,45 | 24,00 | -1,44% | 6.094.816,00 |
20.05.2024 | 24,88 | 25,12 | 24,08 | 24,35 | -2,60% | 3.984.704,00 |
17.05.2024 | 25,22 | 25,40 | 24,90 | 25,00 | -1,65% | 4.541.935,00 |
16.05.2024 | 25,30 | 25,84 | 25,12 | 25,42 | -1,13% | 4.036.427,00 |
15.05.2024 | 24,20 | 25,84 | 24,18 | 25,71 | 6,50% | 6.756.685,00 |
14.05.2024 | 24,10 | 24,47 | 23,77 | 24,14 | -0,21% | 3.835.137,00 |
13.05.2024 | 23,95 | 24,32 | 22,93 | 24,19 | -0,37% | 8.269.581,00 |
10.05.2024 | 23,60 | 24,54 | 23,32 | 24,28 | 4,21% | 10.570.839,00 |
09.05.2024 | 22,04 | 23,71 | 22,01 | 23,30 | 3,28% | 6.160.008,00 |
08.05.2024 | 21,60 | 22,90 | 21,55 | 22,56 | 12,80% | 13.064.567,00 |
07.05.2024 | 20,16 | 20,23 | 19,79 | 20,00 | -0,20% | 3.580.267,00 |
06.05.2024 | 19,82 | 20,17 | 19,74 | 20,04 | 1,31% | 3.376.872,00 |
03.05.2024 | 19,86 | 19,90 | 19,19 | 19,78 | 2,73% | 4.524.458,00 |
02.05.2024 | 19,19 | 19,63 | 18,88 | 19,26 | -0,23% | 2.836.958,00 |
30.04.2024 | 19,24 | 19,47 | 19,10 | 19,30 | 0,92% | 3.166.473,00 |
29.04.2024 | 18,90 | 19,29 | 18,71 | 19,13 | 1,46% | 3.287.282,00 |
26.04.2024 | 17,90 | 19,02 | 17,83 | 18,85 | 5,90% | 4.818.532,00 |
25.04.2024 | 17,72 | 17,89 | 17,48 | 17,80 | 0,11% | 2.147.408,00 |
24.04.2024 | 17,50 | 17,96 | 17,34 | 17,78 | 0,11% | 3.194.209,00 |
23.04.2024 | 17,84 | 17,88 | 17,60 | 17,76 | -0,06% | 2.948.625,00 |
22.04.2024 | 17,65 | 17,84 | 17,36 | 17,77 | 0,85% | 2.854.615,00 |
19.04.2024 | 17,48 | 17,74 | 17,24 | 17,62 | -1,26% | 3.226.135,00 |
18.04.2024 | 17,85 | 17,93 | 17,57 | 17,85 | 0,48% | 2.520.999,00 |
17.04.2024 | 17,32 | 17,81 | 17,27 | 17,76 | 1,98% | 2.505.128,00 |
16.04.2024 | 16,81 | 17,45 | 16,53 | 17,42 | -1,30% | 4.493.921,00 |
15.04.2024 | 17,48 | 17,71 | 17,31 | 17,65 | 0,11% | 3.334.969,00 |
12.04.2024 | 17,67 | 18,01 | 17,47 | 17,63 | 1,18% | 4.484.317,00 |
11.04.2024 | 17,75 | 17,85 | 17,42 | 17,42 | -2,22% | 4.212.548,00 |
10.04.2024 | 18,24 | 18,40 | 17,70 | 17,82 | -0,03% | 4.360.533,00 |
09.04.2024 | 18,31 | 18,50 | 17,82 | 17,82 | -2,70% | 4.726.494,00 |
08.04.2024 | 17,67 | 18,32 | 17,64 | 18,32 | 3,30% | 3.740.579,00 |
05.04.2024 | 17,76 | 18,01 | 17,55 | 17,73 | -2,72% | 4.897.570,00 |
04.04.2024 | 17,77 | 18,25 | 17,52 | 18,23 | 3,85% | 5.630.025,00 |
03.04.2024 | 17,26 | 17,57 | 17,10 | 17,55 | 0,86% | 4.874.048,00 |
02.04.2024 | 17,15 | 17,47 | 16,93 | 17,40 | 2,32% | 6.297.523,00 |
28.03.2024 | 16,61 | 17,02 | 16,46 | 17,01 | 3,28% | 6.055.642,00 |
27.03.2024 | 16,37 | 16,55 | 16,14 | 16,47 | 0,58% | 3.191.914,00 |
26.03.2024 | 16,51 | 16,58 | 16,06 | 16,37 | -1,15% | 2.897.341,00 |
25.03.2024 | 16,53 | 16,68 | 16,36 | 16,56 | 0,21% | 3.306.940,00 |
22.03.2024 | 15,79 | 16,68 | 15,75 | 16,53 | 4,23% | 6.170.554,00 |
21.03.2024 | 15,04 | 16,02 | 14,97 | 15,86 | 6,73% | 6.577.117,00 |
20.03.2024 | 14,80 | 14,89 | 14,69 | 14,86 | -0,07% | 2.406.669,00 |
19.03.2024 | 14,82 | 14,89 | 14,63 | 14,87 | 0,24% | 2.305.811,00 |
18.03.2024 | 14,41 | 15,02 | 14,40 | 14,83 | 2,84% | 3.791.801,00 |
15.03.2024 | 14,44 | 14,53 | 14,27 | 14,42 | 0,07% | 6.358.094,00 |
14.03.2024 | 13,91 | 14,52 | 13,91 | 14,41 | 3,48% | 5.693.764,00 |
13.03.2024 | 14,19 | 14,26 | 13,86 | 13,93 | -1,87% | 3.019.057,00 |
12.03.2024 | 14,30 | 14,37 | 14,02 | 14,19 | -0,42% | 3.342.472,00 |
11.03.2024 | 14,03 | 14,26 | 13,90 | 14,25 | 0,56% | 2.045.063,00 |
08.03.2024 | 14,20 | 14,28 | 14,04 | 14,17 | -0,67% | 2.262.089,00 |
07.03.2024 | 14,05 | 14,30 | 13,83 | 14,27 | 2,33% | 3.615.152,00 |
06.03.2024 | 13,78 | 14,21 | 13,70 | 13,94 | 1,20% | 2.633.856,00 |
05.03.2024 | 13,92 | 13,98 | 13,73 | 13,78 | -1,96% | 1.850.636,00 |
04.03.2024 | 14,35 | 14,37 | 13,84 | 14,05 | -2,09% | 2.889.071,00 |
01.03.2024 | 14,30 | 14,46 | 13,93 | 14,35 | 1,02% | 3.120.109,00 |
29.02.2024 | 13,95 | 14,43 | 13,88 | 14,21 | 1,97% | 5.340.113,00 |
28.02.2024 | 14,03 | 14,41 | 13,93 | 13,93 | -0,85% | 2.888.305,00 |
27.02.2024 | 13,86 | 14,06 | 13,63 | 14,05 | 1,15% | 2.277.457,00 |
26.02.2024 | 13,67 | 13,96 | 13,67 | 13,89 | 1,17% | 1.743.463,00 |
23.02.2024 | 13,85 | 13,96 | 13,61 | 13,73 | -1,22% | 1.951.061,00 |
22.02.2024 | 14,06 | 14,07 | 13,71 | 13,90 | 0,14% | 2.436.763,00 |
21.02.2024 | 13,36 | 13,97 | 13,36 | 13,88 | 3,35% | 3.125.292,00 |
20.02.2024 | 13,88 | 13,97 | 13,07 | 13,43 | -4,07% | 4.258.096,00 |
19.02.2024 | 13,79 | 14,01 | 13,77 | 14,00 | 0,76% | 1.250.142,00 |
16.02.2024 | 13,99 | 14,09 | 13,75 | 13,90 | 0,43% | 2.571.692,00 |
15.02.2024 | 14,22 | 14,31 | 13,71 | 13,84 | -1,74% | 3.272.693,00 |
14.02.2024 | 14,15 | 14,28 | 14,01 | 14,08 | -0,81% | 1.777.480,00 |
13.02.2024 | 14,40 | 14,48 | 13,98 | 14,20 | -2,14% | 3.023.414,00 |
12.02.2024 | 14,07 | 14,57 | 14,05 | 14,51 | 5,72% | 4.590.492,00 |
09.02.2024 | 13,91 | 13,94 | 13,71 | 13,72 | -1,37% | 2.493.017,00 |
08.02.2024 | 14,50 | 14,62 | 13,63 | 13,91 | -3,20% | 4.503.959,00 |
07.02.2024 | 14,45 | 14,64 | 14,22 | 14,37 | 0,91% | 4.621.579,00 |
06.02.2024 | 13,97 | 14,28 | 13,88 | 14,24 | 3,23% | 3.953.204,00 |
05.02.2024 | 13,87 | 14,02 | 13,74 | 13,80 | -0,61% | 2.630.576,00 |
02.02.2024 | 14,15 | 14,40 | 13,87 | 13,88 | -0,07% | 4.363.322,00 |
01.02.2024 | 13,85 | 14,15 | 13,75 | 13,89 | -0,54% | 2.792.826,00 |
31.01.2024 | 13,81 | 14,16 | 13,73 | 13,97 | 0,25% | 4.452.134,00 |
30.01.2024 | 13,85 | 13,98 | 13,55 | 13,93 | 1,27% | 3.156.500,00 |
29.01.2024 | 13,70 | 13,82 | 13,48 | 13,76 | 0,22% | 3.040.405,00 |
26.01.2024 | 13,43 | 13,77 | 13,22 | 13,73 | 1,82% | 4.333.943,00 |
25.01.2024 | 13,48 | 13,57 | 13,20 | 13,48 | -0,63% | 3.965.904,00 |
24.01.2024 | 13,39 | 14,02 | 13,18 | 13,57 | 9,26% | 9.418.479,00 |
23.01.2024 | 12,10 | 12,73 | 12,09 | 12,42 | 3,76% | 6.828.147,00 |
22.01.2024 | 11,97 | 12,06 | 11,64 | 11,97 | 1,14% | 2.848.559,00 |
19.01.2024 | 11,85 | 11,99 | 11,67 | 11,83 | 0,94% | 3.667.775,00 |
18.01.2024 | 11,50 | 11,89 | 11,43 | 11,72 | 3,44% | 3.253.825,00 |
17.01.2024 | 11,45 | 11,56 | 11,26 | 11,33 | -3,45% | 3.566.508,00 |
16.01.2024 | 11,98 | 12,09 | 11,61 | 11,74 | -3,22% | 2.967.703,00 |
15.01.2024 | 12,48 | 12,50 | 11,93 | 12,13 | -2,57% | 3.882.082,00 |
12.01.2024 | 12,16 | 12,64 | 12,16 | 12,45 | 3,62% | 4.212.738,00 |
11.01.2024 | 12,35 | 12,56 | 12,01 | 12,01 | -2,00% | 3.976.450,00 |
10.01.2024 | 11,96 | 12,36 | 11,78 | 12,26 | 2,00% | 4.858.003,00 |
09.01.2024 | 12,15 | 12,24 | 11,99 | 12,02 | -0,95% | 2.863.064,00 |
08.01.2024 | 11,46 | 12,14 | 11,45 | 12,13 | 5,25% | 3.931.638,00 |
05.01.2024 | 11,29 | 11,60 | 11,25 | 11,53 | 1,10% | 1.947.542,00 |
04.01.2024 | 11,15 | 11,43 | 11,12 | 11,40 | 2,47% | 2.260.838,00 |
03.01.2024 | 11,68 | 11,87 | 11,09 | 11,13 | -6,39% | 3.804.479,00 |
02.01.2024 | 12,03 | 12,29 | 11,76 | 11,89 | -0,96% | 2.746.041,00 |