119,350€
-3,75%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 91,98 | 95,50 | 91,90 | 94,42 | 3,33% | 319.513,00 |
| 09.09.2025 | 89,02 | 91,82 | 88,42 | 91,38 | 2,54% | 142.832,00 |
| 08.09.2025 | 87,98 | 89,48 | 87,44 | 89,12 | 1,50% | 100.373,00 |
| 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 |