110,500€
1,84%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 110,30 | 112,50 | 104,10 | 110,25 | 1,61% | 590.434,00 |
| 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 | 107,25 | 107,55 | 104,00 | 105,80 | -0,98% | 106.305,00 |
| 29.10.2025 | 103,55 | 107,75 | 103,55 | 106,85 | 3,24% | 169.513,00 |
| 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 | -0,61% | 128.748,00 |
| 14.10.2025 | 108,80 | 108,90 | 101,05 | 106,00 | -2,30% | 230.084,00 |
| 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 | 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 |