88,650€
0,53%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 88,56 | 89,14 | 88,08 | 88,90 | 0,82% | 142.151,00 |
| 05.06.2025 | 88,12 | 89,20 | 87,66 | 88,18 | -0,16% | 171.492,00 |
| 04.06.2025 | 88,98 | 89,68 | 87,30 | 88,32 | -0,38% | 166.003,00 |
| 03.06.2025 | 87,98 | 89,14 | 85,38 | 88,66 | 1,19% | 196.051,00 |
| 02.06.2025 | 85,10 | 88,00 | 84,54 | 87,62 | 2,26% | 221.881,00 |
| 30.05.2025 | 84,46 | 85,72 | 84,24 | 85,68 | 1,20% | 161.118,00 |
| 29.05.2025 | 86,50 | 87,48 | 84,16 | 84,66 | -0,96% | 213.528,00 |
| 28.05.2025 | 86,02 | 87,00 | 84,84 | 85,48 | -0,70% | 256.372,00 |
| 27.05.2025 | 83,48 | 86,08 | 83,32 | 86,08 | 3,41% | 315.026,00 |
| 26.05.2025 | 82,20 | 84,10 | 82,20 | 83,24 | 1,61% | 253.016,00 |
| 23.05.2025 | 81,20 | 84,74 | 78,74 | 81,92 | 0,02% | 522.937,00 |
| 22.05.2025 | 78,00 | 81,98 | 77,92 | 81,90 | 4,73% | 283.289,00 |
| 21.05.2025 | 78,62 | 79,18 | 77,64 | 78,20 | -0,20% | 173.726,00 |
| 20.05.2025 | 78,30 | 80,30 | 78,12 | 78,36 | 0,38% | 297.028,00 |
| 19.05.2025 | 74,42 | 78,42 | 74,00 | 78,06 | 3,01% | 252.911,00 |
| 16.05.2025 | 75,86 | 76,30 | 75,42 | 75,78 | 0,26% | 207.987,00 |
| 15.05.2025 | 73,46 | 75,98 | 72,30 | 75,58 | 2,44% | 195.562,00 |
| 14.05.2025 | 75,10 | 75,76 | 72,90 | 73,78 | -1,63% | 183.134,00 |
| 13.05.2025 | 75,86 | 76,38 | 73,94 | 75,00 | -1,24% | 193.794,00 |
| 12.05.2025 | 76,26 | 76,58 | 73,80 | 75,94 | 1,52% | 280.656,00 |
| 09.05.2025 | 73,80 | 76,10 | 72,62 | 74,80 | 1,44% | 316.040,00 |
| 08.05.2025 | 72,54 | 73,94 | 71,20 | 73,74 | 1,91% | 396.949,00 |
| 07.05.2025 | 72,94 | 73,40 | 71,02 | 72,36 | -0,60% | 161.693,00 |
| 06.05.2025 | 73,20 | 73,88 | 71,30 | 72,80 | -0,93% | 284.347,00 |
| 05.05.2025 | 71,62 | 73,68 | 70,82 | 73,48 | 1,32% | 278.366,00 |
| 02.05.2025 | 69,00 | 72,84 | 69,00 | 72,52 | 7,02% | 504.217,00 |
| 30.04.2025 | 69,84 | 70,40 | 65,58 | 67,76 | -3,37% | 295.056,00 |
| 29.04.2025 | 68,54 | 70,20 | 68,54 | 70,12 | 1,62% | 256.087,00 |
| 28.04.2025 | 67,80 | 69,26 | 67,60 | 69,00 | 1,47% | 206.829,00 |
| 25.04.2025 | 66,58 | 68,04 | 66,40 | 68,00 | 2,07% | 262.357,00 |
| 24.04.2025 | 64,72 | 66,78 | 63,80 | 66,62 | 2,05% | 251.361,00 |
| 23.04.2025 | 64,72 | 66,02 | 64,04 | 65,28 | 1,40% | 363.737,00 |
| 22.04.2025 | 63,00 | 64,78 | 60,94 | 64,38 | 1,39% | 409.313,00 |
| 17.04.2025 | 61,30 | 65,50 | 61,30 | 63,50 | 3,59% | 1.170.328,00 |
| 16.04.2025 | 58,18 | 61,60 | 56,10 | 61,30 | 4,97% | 541.479,00 |
| 15.04.2025 | 56,92 | 58,76 | 56,54 | 58,40 | 2,49% | 283.677,00 |
| 14.04.2025 | 55,22 | 56,98 | 54,88 | 56,98 | 4,17% | 277.826,00 |
| 11.04.2025 | 53,58 | 54,98 | 51,70 | 54,70 | 3,21% | 259.069,00 |
| 10.04.2025 | 56,50 | 56,58 | 51,20 | 53,00 | -6,09% | 420.427,00 |
| 09.04.2025 | 47,31 | 56,72 | 46,81 | 56,44 | 18,08% | 536.607,00 |
| 08.04.2025 | 50,08 | 52,58 | 46,44 | 47,80 | -3,82% | 550.650,00 |
| 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 |