49,450€
3,02%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 43,00 | 52,00 | 41,80 | 49,70 | 3,54% | 974.374,00 |
| 04.04.2025 | 52,70 | 53,06 | 47,90 | 48,00 | -9,43% | 591.173,00 |
| 03.04.2025 | 54,84 | 55,54 | 52,80 | 53,00 | -5,49% | 332.346,00 |
| 02.04.2025 | 55,56 | 56,66 | 54,40 | 56,08 | 0,32% | 178.903,00 |
| 01.04.2025 | 54,02 | 56,80 | 53,80 | 55,90 | 2,87% | 266.123,00 |
| 31.03.2025 | 54,14 | 54,68 | 52,42 | 54,34 | -1,81% | 370.752,00 |
| 28.03.2025 | 57,56 | 57,76 | 54,00 | 55,34 | -4,82% | 330.484,00 |
| 27.03.2025 | 60,00 | 60,26 | 56,74 | 58,14 | -3,36% | 348.161,00 |
| 26.03.2025 | 59,56 | 62,26 | 58,68 | 60,16 | 1,01% | 376.264,00 |
| 25.03.2025 | 60,40 | 60,48 | 57,80 | 59,56 | -1,85% | 325.959,00 |
| 24.03.2025 | 61,40 | 62,68 | 60,22 | 60,68 | -1,69% | 202.156,00 |
| 21.03.2025 | 60,30 | 62,18 | 60,04 | 61,72 | 1,51% | 154.253,00 |
| 20.03.2025 | 62,88 | 63,00 | 60,58 | 60,80 | -3,03% | 218.822,00 |
| 19.03.2025 | 60,28 | 62,98 | 60,10 | 62,70 | 3,98% | 419.374,00 |
| 18.03.2025 | 61,28 | 63,08 | 59,10 | 60,30 | -1,63% | 501.195,00 |
| 17.03.2025 | 59,98 | 61,30 | 58,54 | 61,30 | 2,61% | 376.066,00 |
| 14.03.2025 | 57,80 | 60,82 | 56,52 | 59,74 | 3,72% | 527.990,00 |
| 13.03.2025 | 57,10 | 57,98 | 55,46 | 57,60 | 0,84% | 335.205,00 |
| 12.03.2025 | 54,00 | 57,94 | 53,82 | 57,12 | 6,17% | 544.999,00 |
| 11.03.2025 | 51,00 | 54,46 | 50,58 | 53,80 | 5,49% | 588.098,00 |
| 10.03.2025 | 56,40 | 56,80 | 48,21 | 51,00 | -9,57% | 823.462,00 |
| 07.03.2025 | 57,70 | 58,90 | 53,82 | 56,40 | -2,42% | 528.053,00 |
| 06.03.2025 | 56,06 | 60,78 | 55,80 | 57,80 | 2,99% | 577.972,00 |
| 05.03.2025 | 52,00 | 56,50 | 52,00 | 56,12 | 6,90% | 485.885,00 |
| 04.03.2025 | 54,70 | 55,00 | 50,40 | 52,50 | -3,49% | 442.811,00 |
| 03.03.2025 | 53,50 | 56,58 | 53,20 | 54,40 | -0,73% | 456.445,00 |
| 28.02.2025 | 53,96 | 55,18 | 52,02 | 54,80 | 0,15% | 418.419,00 |
| 27.02.2025 | 56,10 | 57,46 | 54,52 | 54,72 | -1,55% | 577.567,00 |
| 26.02.2025 | 52,24 | 56,12 | 52,22 | 55,58 | 7,30% | 731.682,00 |
| 25.02.2025 | 55,24 | 55,58 | 51,10 | 51,80 | -5,30% | 708.825,00 |
| 24.02.2025 | 59,02 | 59,64 | 50,04 | 54,70 | -5,20% | 815.035,00 |
| 21.02.2025 | 60,84 | 60,84 | 57,12 | 57,70 | -4,47% | 393.591,00 |
| 20.02.2025 | 61,48 | 62,38 | 59,04 | 60,40 | -1,66% | 402.057,00 |
| 19.02.2025 | 63,52 | 63,80 | 60,62 | 61,42 | -3,46% | 450.691,00 |
| 18.02.2025 | 63,90 | 64,38 | 63,10 | 63,62 | -0,03% | 335.542,00 |
| 17.02.2025 | 61,00 | 64,52 | 60,86 | 63,64 | 3,72% | 570.531,00 |
| 14.02.2025 | 62,18 | 62,78 | 59,62 | 61,36 | -0,87% | 597.412,00 |
| 13.02.2025 | 60,26 | 62,34 | 60,18 | 61,90 | 2,86% | 698.016,00 |
| 12.02.2025 | 57,80 | 60,40 | 55,10 | 60,18 | 5,36% | 998.071,00 |
| 11.02.2025 | 57,44 | 58,04 | 56,64 | 57,12 | 0,04% | 227.168,00 |
| 10.02.2025 | 57,48 | 57,72 | 56,10 | 57,10 | -0,10% | 332.324,00 |
| 07.02.2025 | 56,98 | 58,54 | 56,48 | 57,16 | 0,14% | 423.186,00 |
| 06.02.2025 | 56,18 | 58,38 | 55,80 | 57,08 | 1,75% | 407.980,00 |
| 05.02.2025 | 54,10 | 56,28 | 53,94 | 56,10 | 3,24% | 326.920,00 |
| 04.02.2025 | 55,58 | 56,24 | 53,80 | 54,34 | -1,91% | 333.272,00 |
| 03.02.2025 | 53,50 | 56,00 | 52,80 | 55,40 | -3,59% | 656.501,00 |
| 31.01.2025 | 57,38 | 59,40 | 56,92 | 57,46 | 0,74% | 746.328,00 |
| 30.01.2025 | 54,40 | 57,04 | 54,40 | 57,04 | 5,24% | 622.284,00 |
| 29.01.2025 | 53,00 | 54,96 | 52,06 | 54,20 | 2,65% | 808.854,00 |
| 28.01.2025 | 53,66 | 54,48 | 49,43 | 52,80 | 1,73% | 1.278.910,00 |
| 27.01.2025 | 57,00 | 57,98 | 47,20 | 51,90 | -13,44% | 2.735.147,00 |
| 24.01.2025 | 59,46 | 60,48 | 58,78 | 59,96 | 1,46% | 534.029,00 |
| 23.01.2025 | 55,56 | 59,10 | 55,32 | 59,10 | 7,45% | 722.258,00 |
| 22.01.2025 | 51,82 | 56,86 | 51,82 | 55,00 | 5,77% | 874.393,00 |
| 21.01.2025 | 49,51 | 52,00 | 48,82 | 52,00 | 4,63% | 584.902,00 |
| 20.01.2025 | 50,00 | 51,40 | 49,64 | 49,70 | -4,05% | 554.820,00 |
| 17.01.2025 | 50,30 | 52,26 | 50,10 | 51,80 | 3,23% | 375.313,00 |
| 16.01.2025 | 52,24 | 52,38 | 49,69 | 50,18 | -3,87% | 399.206,00 |
| 15.01.2025 | 50,90 | 53,00 | 50,72 | 52,20 | 2,68% | 280.082,00 |
| 14.01.2025 | 49,61 | 51,12 | 49,40 | 50,84 | 2,69% | 184.973,00 |
| 13.01.2025 | 49,71 | 50,00 | 48,80 | 49,51 | -0,74% | 200.392,00 |
| 10.01.2025 | 51,94 | 52,54 | 48,53 | 49,88 | -4,19% | 320.673,00 |
| 09.01.2025 | 50,50 | 52,66 | 50,26 | 52,06 | 3,29% | 295.295,00 |
| 08.01.2025 | 53,38 | 53,70 | 49,53 | 50,40 | -6,60% | 629.631,00 |
| 07.01.2025 | 54,02 | 55,24 | 52,50 | 53,96 | -0,92% | 381.078,00 |
| 06.01.2025 | 51,72 | 54,78 | 51,72 | 54,46 | 5,09% | 488.664,00 |
| 03.01.2025 | 50,56 | 51,98 | 50,18 | 51,82 | 2,70% | 286.861,00 |
| 02.01.2025 | 50,22 | 51,20 | 49,26 | 50,46 | 0,48% | 223.892,00 |
| 30.12.2024 | 49,81 | 50,22 | 49,34 | 50,22 | 0,40% | 134.095,00 |
| 27.12.2024 | 50,82 | 51,28 | 49,80 | 50,02 | -1,81% | 212.135,00 |
| 23.12.2024 | 50,50 | 51,70 | 50,10 | 50,94 | 0,24% | 244.529,00 |
| 20.12.2024 | 49,79 | 51,16 | 49,25 | 50,82 | 1,90% | 246.793,00 |
| 19.12.2024 | 49,92 | 51,18 | 49,36 | 49,87 | -0,26% | 240.920,00 |
| 18.12.2024 | 50,82 | 52,66 | 49,88 | 50,00 | -1,57% | 397.082,00 |
| 17.12.2024 | 51,16 | 51,58 | 50,34 | 50,80 | -0,39% | 231.580,00 |
| 16.12.2024 | 48,40 | 51,34 | 47,80 | 51,00 | 4,66% | 438.165,00 |
| 13.12.2024 | 48,80 | 50,08 | 48,63 | 48,73 | -0,14% | 221.757,00 |
| 12.12.2024 | 50,96 | 51,24 | 48,52 | 48,80 | -4,54% | 390.614,00 |
| 11.12.2024 | 47,80 | 51,24 | 45,40 | 51,12 | 4,71% | 1.150.124,00 |
| 10.12.2024 | 51,54 | 51,76 | 48,50 | 48,82 | -5,28% | 651.635,00 |
| 09.12.2024 | 51,84 | 52,78 | 51,22 | 51,54 | -0,88% | 310.594,00 |
| 06.12.2024 | 53,00 | 53,48 | 51,14 | 52,00 | -2,00% | 462.021,00 |
| 05.12.2024 | 51,52 | 53,28 | 51,52 | 53,06 | 2,75% | 464.719,00 |
| 04.12.2024 | 51,00 | 52,70 | 50,62 | 51,64 | 1,18% | 406.651,00 |
| 03.12.2024 | 51,26 | 51,56 | 50,50 | 51,04 | -0,58% | 319.085,00 |
| 02.12.2024 | 50,98 | 51,50 | 50,14 | 51,34 | 0,67% | 455.745,00 |
| 29.11.2024 | 50,40 | 51,14 | 49,94 | 51,00 | 1,11% | 300.674,00 |
| 28.11.2024 | 48,74 | 50,48 | 48,69 | 50,44 | 3,57% | 384.559,00 |
| 27.11.2024 | 48,47 | 49,10 | 47,98 | 48,70 | 0,47% | 205.911,00 |
| 26.11.2024 | 49,37 | 49,70 | 47,87 | 48,47 | -1,78% | 284.579,00 |
| 25.11.2024 | 48,70 | 49,90 | 48,43 | 49,35 | 1,86% | 539.898,00 |
| 22.11.2024 | 47,11 | 48,70 | 47,11 | 48,45 | 2,82% | 401.403,00 |
| 21.11.2024 | 45,65 | 47,31 | 44,99 | 47,12 | 3,22% | 326.546,00 |
| 20.11.2024 | 45,80 | 46,44 | 45,48 | 45,65 | -0,52% | 149.825,00 |
| 19.11.2024 | 45,98 | 46,23 | 44,31 | 45,89 | -0,24% | 370.230,00 |
| 18.11.2024 | 47,02 | 48,32 | 45,50 | 46,00 | -1,44% | 573.032,00 |
| 15.11.2024 | 45,90 | 47,30 | 45,76 | 46,67 | 1,35% | 449.732,00 |
| 14.11.2024 | 46,01 | 47,25 | 45,44 | 46,05 | -0,07% | 631.028,00 |
| 13.11.2024 | 42,60 | 47,00 | 41,92 | 46,08 | 6,18% | 1.381.662,00 |
| 12.11.2024 | 40,45 | 43,46 | 38,72 | 43,40 | 6,66% | 865.544,00 |