152,000€
2,88%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 144,95 | 152,50 | 144,95 | 152,50 | 3,04% | 221.373,00 |
| 05.02.2026 | 149,85 | 152,10 | 142,25 | 148,00 | -1,07% | 288.108,00 |
| 04.02.2026 | 154,00 | 156,95 | 147,40 | 149,60 | -2,41% | 412.333,00 |
| 03.02.2026 | 149,00 | 156,25 | 148,35 | 153,30 | 2,89% | 336.321,00 |
| 02.02.2026 | 141,45 | 149,00 | 137,85 | 149,00 | 3,47% | 334.191,00 |
| 30.01.2026 | 144,95 | 146,20 | 141,70 | 144,00 | -1,57% | 209.036,00 |
| 29.01.2026 | 143,15 | 149,45 | 141,00 | 146,30 | 1,60% | 400.520,00 |
| 28.01.2026 | 143,20 | 148,00 | 141,20 | 144,00 | 1,02% | 290.179,00 |
| 27.01.2026 | 141,95 | 143,85 | 140,55 | 142,55 | 0,53% | 158.675,00 |
| 26.01.2026 | 142,60 | 143,40 | 139,45 | 141,80 | -0,14% | 225.726,00 |
| 23.01.2026 | 139,50 | 143,20 | 139,45 | 142,00 | 3,20% | 346.257,00 |
| 22.01.2026 | 135,45 | 138,25 | 134,20 | 137,60 | 2,27% | 274.931,00 |
| 21.01.2026 | 131,45 | 135,25 | 129,40 | 134,55 | 2,32% | 270.179,00 |
| 20.01.2026 | 132,90 | 133,50 | 128,25 | 131,50 | -2,19% | 282.734,00 |
| 19.01.2026 | 132,80 | 134,90 | 131,15 | 134,45 | -0,85% | 246.296,00 |
| 16.01.2026 | 128,40 | 136,50 | 128,05 | 135,60 | 6,06% | 334.354,00 |
| 15.01.2026 | 125,80 | 130,00 | 124,10 | 127,85 | 1,03% | 293.302,00 |
| 14.01.2026 | 129,85 | 130,75 | 126,05 | 126,55 | -2,50% | 219.433,00 |
| 13.01.2026 | 128,55 | 130,05 | 126,45 | 129,80 | 0,85% | 221.075,00 |
| 12.01.2026 | 126,40 | 128,85 | 124,95 | 128,70 | 2,39% | 164.243,00 |
| 09.01.2026 | 124,80 | 127,40 | 124,05 | 125,70 | 0,72% | 220.966,00 |
| 08.01.2026 | 129,00 | 130,00 | 123,40 | 124,80 | -3,26% | 294.087,00 |
| 07.01.2026 | 128,70 | 131,35 | 128,00 | 129,00 | 0,00% | 197.399,00 |
| 06.01.2026 | 127,35 | 129,25 | 126,15 | 129,00 | 0,82% | 160.699,00 |
| 05.01.2026 | 123,45 | 129,50 | 123,30 | 127,95 | 4,07% | 280.707,00 |
| 02.01.2026 | 119,75 | 123,95 | 119,75 | 122,95 | 2,20% | 183.046,00 |
| 30.12.2025 | 120,35 | 120,65 | 119,15 | 120,30 | -0,17% | 65.128,00 |
| 29.12.2025 | 120,30 | 121,15 | 118,65 | 120,50 | 0,08% | 126.974,00 |
| 23.12.2025 | 119,40 | 120,65 | 118,45 | 120,40 | 0,96% | 101.353,00 |
| 22.12.2025 | 119,95 | 121,95 | 117,15 | 119,25 | -0,54% | 118.842,00 |
| 19.12.2025 | 120,00 | 121,85 | 119,10 | 119,90 | 0,00% | 140.013,00 |
| 18.12.2025 | 115,00 | 121,20 | 114,35 | 119,90 | 5,18% | 228.401,00 |
| 17.12.2025 | 120,15 | 122,10 | 114,00 | 114,00 | -5,12% | 223.356,00 |
| 16.12.2025 | 119,35 | 120,20 | 118,00 | 120,15 | 0,50% | 84.319,00 |
| 15.12.2025 | 119,50 | 121,25 | 118,75 | 119,55 | -0,17% | 122.270,00 |
| 12.12.2025 | 124,30 | 124,85 | 117,65 | 119,75 | -3,11% | 237.375,00 |
| 11.12.2025 | 123,50 | 124,60 | 121,55 | 123,60 | -0,72% | 197.934,00 |
| 10.12.2025 | 119,55 | 124,90 | 119,55 | 124,50 | 5,11% | 318.152,00 |
| 09.12.2025 | 118,15 | 119,55 | 117,45 | 118,45 | 0,64% | 150.172,00 |
| 08.12.2025 | 117,70 | 119,70 | 116,05 | 117,70 | 0,47% | 190.475,00 |
| 05.12.2025 | 117,20 | 120,40 | 116,35 | 117,15 | 0,04% | 253.823,00 |
| 04.12.2025 | 117,20 | 117,75 | 114,90 | 117,10 | 1,47% | 189.176,00 |
| 03.12.2025 | 116,95 | 117,95 | 112,85 | 115,40 | -1,37% | 168.724,00 |
| 02.12.2025 | 112,85 | 117,10 | 112,55 | 117,00 | 3,91% | 226.171,00 |
| 01.12.2025 | 114,95 | 114,95 | 111,90 | 112,60 | -2,38% | 140.794,00 |
| 28.11.2025 | 113,75 | 116,20 | 113,65 | 115,35 | 1,36% | 159.684,00 |
| 27.11.2025 | 111,50 | 115,45 | 111,10 | 113,80 | 1,47% | 195.701,00 |
| 26.11.2025 | 107,70 | 112,15 | 107,45 | 112,15 | 4,33% | 265.817,00 |
| 25.11.2025 | 106,60 | 107,95 | 103,00 | 107,50 | 0,61% | 165.621,00 |
| 24.11.2025 | 104,95 | 106,95 | 103,70 | 106,85 | 3,24% | 216.391,00 |
| 21.11.2025 | 107,95 | 109,75 | 100,30 | 103,50 | -4,17% | 570.746,00 |
| 20.11.2025 | 111,00 | 117,95 | 107,40 | 108,00 | -1,55% | 438.403,00 |
| 19.11.2025 | 107,00 | 111,85 | 106,50 | 109,70 | 2,52% | 154.746,00 |
| 18.11.2025 | 112,80 | 112,80 | 106,30 | 107,00 | -5,52% | 247.123,00 |
| 17.11.2025 | 110,60 | 114,75 | 110,50 | 113,25 | 2,72% | 276.738,00 |
| 14.11.2025 | 110,30 | 112,50 | 104,10 | 110,25 | 1,61% | 590.134,00 |
| 13.11.2025 | 107,40 | 108,95 | 100,70 | 108,50 | 1,17% | 260.375,00 |
| 12.11.2025 | 108,25 | 109,05 | 105,85 | 107,25 | -0,23% | 123.529,00 |
| 11.11.2025 | 107,50 | 108,70 | 106,05 | 107,50 | 0,14% | 117.675,00 |
| 10.11.2025 | 104,75 | 107,95 | 104,70 | 107,35 | 3,67% | 147.490,00 |
| 07.11.2025 | 104,00 | 104,85 | 100,75 | 103,55 | -1,10% | 118.425,00 |
| 06.11.2025 | 107,70 | 107,90 | 103,80 | 104,70 | -3,01% | 102.393,00 |
| 05.11.2025 | 107,05 | 108,60 | 104,55 | 107,95 | 1,84% | 145.097,00 |
| 04.11.2025 | 108,40 | 110,00 | 106,00 | 106,00 | -4,33% | 175.530,00 |
| 03.11.2025 | 106,80 | 113,90 | 106,80 | 110,80 | 3,41% | 323.842,00 |
| 31.10.2025 | 105,60 | 107,85 | 105,20 | 107,15 | 1,28% | 82.784,00 |
| 30.10.2025 | 103,55 | 107,55 | 104,00 | 105,80 | 2,22% | 106.305,00 |
| 28.10.2025 | 103,50 | 105,20 | 101,25 | 103,50 | -0,10% | 93.449,00 |
| 27.10.2025 | 104,00 | 106,45 | 102,05 | 103,60 | 0,39% | 143.467,00 |
| 24.10.2025 | 99,12 | 104,60 | 99,06 | 103,20 | 4,20% | 192.675,00 |
| 23.10.2025 | 96,40 | 99,48 | 96,40 | 99,04 | 2,72% | 154.029,00 |
| 22.10.2025 | 99,66 | 103,00 | 94,44 | 96,42 | -3,25% | 268.336,00 |
| 21.10.2025 | 102,65 | 102,65 | 98,02 | 99,66 | -2,77% | 160.974,00 |
| 20.10.2025 | 100,60 | 104,00 | 100,60 | 102,50 | 1,23% | 120.545,00 |
| 17.10.2025 | 104,05 | 104,05 | 99,90 | 101,25 | -2,88% | 192.556,00 |
| 16.10.2025 | 105,20 | 106,40 | 103,90 | 104,25 | -1,04% | 99.875,00 |
| 15.10.2025 | 106,50 | 106,95 | 103,50 | 105,35 | -2,90% | 128.748,00 |
| 13.10.2025 | 106,00 | 108,50 | 105,05 | 108,50 | 2,79% | 148.149,00 |
| 10.10.2025 | 109,95 | 110,20 | 105,55 | 105,55 | -3,17% | 174.559,00 |
| 09.10.2025 | 108,60 | 110,45 | 108,25 | 109,00 | 0,65% | 183.799,00 |
| 08.10.2025 | 105,15 | 108,95 | 105,05 | 108,30 | 2,75% | 130.528,00 |
| 07.10.2025 | 107,05 | 107,45 | 103,75 | 105,40 | -2,14% | 137.219,00 |
| 06.10.2025 | 105,40 | 109,30 | 105,15 | 107,70 | 2,33% | 191.747,00 |
| 03.10.2025 | 108,85 | 108,85 | 105,10 | 105,25 | -2,86% | 133.449,00 |
| 02.10.2025 | 103,50 | 110,35 | 103,20 | 108,35 | 3,78% | 332.947,00 |
| 01.10.2025 | 99,26 | 104,45 | 98,62 | 104,40 | 4,74% | 331.603,00 |
| 30.09.2025 | 99,30 | 100,10 | 97,64 | 99,68 | 0,75% | 194.270,00 |
| 29.09.2025 | 98,30 | 100,70 | 98,14 | 98,94 | 0,77% | 155.745,00 |
| 26.09.2025 | 97,18 | 99,02 | 96,18 | 98,18 | 1,20% | 217.384,00 |
| 25.09.2025 | 98,50 | 100,80 | 93,10 | 97,02 | -1,30% | 525.593,00 |
| 24.09.2025 | 96,38 | 99,40 | 96,26 | 98,30 | 2,08% | 129.227,00 |
| 23.09.2025 | 97,42 | 99,78 | 96,00 | 96,30 | -1,17% | 181.426,00 |
| 22.09.2025 | 94,72 | 97,48 | 94,70 | 97,44 | 2,40% | 131.837,00 |
| 19.09.2025 | 95,40 | 96,68 | 93,12 | 95,16 | 0,19% | 149.745,00 |
| 18.09.2025 | 92,12 | 96,10 | 92,12 | 94,98 | 3,67% | 166.504,00 |
| 17.09.2025 | 94,20 | 94,90 | 90,30 | 91,62 | -2,61% | 103.401,00 |
| 16.09.2025 | 95,46 | 96,26 | 93,68 | 94,08 | -1,36% | 124.891,00 |
| 15.09.2025 | 93,02 | 95,82 | 92,38 | 95,38 | 2,45% | 197.620,00 |
| 12.09.2025 | 94,26 | 94,92 | 91,72 | 93,10 | -1,25% | 193.552,00 |
| 11.09.2025 | 94,98 | 95,48 | 91,28 | 94,28 | -0,15% | 179.385,00 |