95,900€
4,67%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 93,08 | 96,03 | 92,72 | 95,94 | 4,72% | 67.421,00 |
| 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 | 0,39% | 193.552,00 |
| 11.09.2025 | 95,38 | 95,53 | 92,70 | 92,74 | -2,16% | 142.152,00 |
| 10.09.2025 | 92,50 | 95,45 | 91,90 | 94,79 | 3,95% | 292.795,00 |
| 09.09.2025 | 88,98 | 91,82 | 88,45 | 91,19 | 2,32% | 142.832,00 |
| 08.09.2025 | 88,41 | 89,48 | 87,42 | 89,12 | 1,50% | 99.529,00 |
| 05.09.2025 | 89,84 | 90,00 | 86,06 | 87,80 | -1,81% | 136.403,00 |
| 04.09.2025 | 85,60 | 90,00 | 85,42 | 89,42 | 4,15% | 178.389,00 |
| 03.09.2025 | 84,30 | 86,50 | 83,38 | 85,86 | 1,39% | 211.789,00 |
| 02.09.2025 | 89,04 | 90,52 | 83,90 | 84,68 | -5,11% | 389.287,00 |
| 01.09.2025 | 90,32 | 90,84 | 88,54 | 89,24 | -1,11% | 166.553,00 |
| 29.08.2025 | 92,00 | 93,24 | 89,96 | 90,24 | -1,93% | 110.653,00 |
| 28.08.2025 | 91,10 | 92,64 | 89,82 | 92,02 | 1,01% | 144.266,00 |
| 27.08.2025 | 94,66 | 94,68 | 90,60 | 91,10 | -3,76% | 118.797,00 |
| 26.08.2025 | 91,14 | 95,66 | 90,14 | 94,66 | 3,79% | 150.134,00 |
| 25.08.2025 | 92,30 | 92,34 | 90,04 | 91,20 | -2,25% | 227.431,00 |
| 22.08.2025 | 92,54 | 94,10 | 91,52 | 93,30 | 0,21% | 93.042,00 |
| 21.08.2025 | 92,00 | 93,58 | 91,90 | 93,10 | 1,06% | 108.677,00 |
| 20.08.2025 | 93,48 | 93,86 | 90,10 | 92,12 | -1,77% | 207.586,00 |
| 19.08.2025 | 96,96 | 97,18 | 92,88 | 93,78 | -3,30% | 171.141,00 |
| 18.08.2025 | 96,00 | 97,28 | 93,06 | 96,98 | 1,23% | 167.556,00 |
| 15.08.2025 | 98,44 | 98,88 | 94,72 | 95,80 | -2,15% | 192.310,00 |
| 14.08.2025 | 99,04 | 99,34 | 96,50 | 97,90 | -1,71% | 189.256,00 |
| 13.08.2025 | 103,95 | 104,55 | 98,36 | 99,60 | -4,23% | 250.331,00 |
| 12.08.2025 | 99,64 | 104,00 | 98,90 | 104,00 | 4,88% | 311.205,00 |
| 11.08.2025 | 96,20 | 99,56 | 95,12 | 99,16 | 2,44% | 147.216,00 |
| 08.08.2025 | 96,74 | 97,22 | 95,18 | 96,80 | -0,21% | 118.261,00 |
| 07.08.2025 | 98,70 | 101,45 | 95,78 | 97,00 | -1,82% | 221.289,00 |
| 06.08.2025 | 99,00 | 101,45 | 92,60 | 98,80 | -0,10% | 400.730,00 |
| 05.08.2025 | 99,60 | 101,05 | 97,16 | 98,90 | -0,90% | 135.718,00 |
| 04.08.2025 | 98,10 | 100,15 | 97,72 | 99,80 | 1,92% | 117.270,00 |
| 01.08.2025 | 102,50 | 102,50 | 95,72 | 97,92 | -4,00% | 217.666,00 |
| 31.07.2025 | 101,35 | 104,80 | 101,15 | 102,00 | 0,99% | 212.326,00 |
| 30.07.2025 | 97,98 | 102,00 | 97,98 | 101,00 | 2,85% | 263.883,00 |
| 29.07.2025 | 94,50 | 98,22 | 94,44 | 98,20 | 3,15% | 129.466,00 |
| 28.07.2025 | 98,04 | 98,40 | 94,80 | 95,20 | -2,08% | 118.437,00 |
| 25.07.2025 | 96,54 | 98,34 | 95,80 | 97,22 | 0,41% | 80.373,00 |
| 24.07.2025 | 96,70 | 98,82 | 96,50 | 96,82 | -0,70% | 217.754,00 |
| 23.07.2025 | 92,52 | 97,72 | 91,18 | 97,50 | 7,12% | 346.174,00 |
| 22.07.2025 | 93,04 | 93,72 | 87,30 | 91,02 | -2,15% | 253.877,00 |
| 21.07.2025 | 93,42 | 94,94 | 92,94 | 93,02 | -1,04% | 129.071,00 |
| 18.07.2025 | 95,28 | 95,98 | 93,30 | 94,00 | -1,16% | 113.433,00 |
| 17.07.2025 | 91,96 | 95,30 | 91,96 | 95,10 | 3,59% | 223.775,00 |
| 16.07.2025 | 92,92 | 93,52 | 90,94 | 91,80 | -1,14% | 119.268,00 |
| 15.07.2025 | 92,12 | 93,70 | 91,34 | 92,86 | 0,91% | 172.811,00 |
| 14.07.2025 | 89,98 | 92,18 | 89,00 | 92,02 | 1,23% | 175.283,00 |
| 11.07.2025 | 89,98 | 91,80 | 88,50 | 90,90 | 1,00% | 222.862,00 |
| 10.07.2025 | 92,44 | 92,88 | 89,90 | 90,00 | -2,89% | 212.144,00 |
| 09.07.2025 | 91,98 | 92,68 | 91,08 | 92,68 | 0,70% | 165.345,00 |
| 08.07.2025 | 94,94 | 95,16 | 91,52 | 92,04 | -2,81% | 248.598,00 |
| 07.07.2025 | 92,30 | 94,98 | 92,26 | 94,70 | 2,85% | 168.595,00 |
| 04.07.2025 | 92,68 | 93,18 | 91,50 | 92,08 | -0,71% | 68.509,00 |
| 03.07.2025 | 92,24 | 92,80 | 89,68 | 92,74 | 0,32% | 185.792,00 |
| 02.07.2025 | 93,22 | 94,40 | 90,50 | 92,44 | -0,32% | 211.866,00 |
| 01.07.2025 | 98,40 | 98,96 | 91,52 | 92,74 | -5,62% | 381.034,00 |
| 30.06.2025 | 95,00 | 98,26 | 95,00 | 98,26 | 3,54% | 234.242,00 |
| 27.06.2025 | 93,52 | 95,86 | 92,36 | 94,90 | 2,02% | 231.300,00 |
| 26.06.2025 | 92,58 | 94,88 | 92,32 | 93,02 | 0,67% | 258.961,00 |
| 25.06.2025 | 91,74 | 92,80 | 90,88 | 92,40 | 0,63% | 130.392,00 |
| 24.06.2025 | 88,02 | 92,58 | 88,02 | 91,82 | 4,75% | 336.540,00 |
| 23.06.2025 | 86,80 | 88,04 | 85,72 | 87,66 | 0,64% | 241.284,00 |
| 20.06.2025 | 86,70 | 88,62 | 86,70 | 87,10 | 1,52% | 96.773,00 |
| 19.06.2025 | 87,12 | 88,04 | 85,70 | 85,80 | -1,61% | 77.320,00 |
| 18.06.2025 | 88,40 | 88,98 | 87,18 | 87,20 | -1,07% | 114.291,00 |
| 17.06.2025 | 87,84 | 89,40 | 86,74 | 88,14 | 0,30% | 183.915,00 |
| 16.06.2025 | 83,54 | 88,84 | 83,54 | 87,88 | 4,49% | 195.323,00 |
| 13.06.2025 | 83,92 | 84,98 | 82,72 | 84,10 | -1,82% | 151.645,00 |
| 12.06.2025 | 85,50 | 85,92 | 83,98 | 85,66 | 0,42% | 100.824,00 |
| 11.06.2025 | 83,00 | 85,90 | 82,26 | 85,30 | 3,12% | 166.042,00 |
| 10.06.2025 | 86,50 | 86,98 | 82,10 | 82,72 | -4,46% | 273.362,00 |
| 09.06.2025 | 89,10 | 89,10 | 85,20 | 86,58 | -2,61% | 137.882,00 |
| 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 |