23,855€
-6,93%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,60 | 25,62 | 23,72 | 23,91 | -6,71% | 461.616,00 |
| 05.09.2024 | 25,60 | 26,17 | 25,48 | 25,63 | -0,08% | 153.344,00 |
| 04.09.2024 | 25,39 | 26,06 | 24,88 | 25,65 | 0,98% | 233.243,00 |
| 03.09.2024 | 26,15 | 26,40 | 25,34 | 25,40 | -2,72% | 216.525,00 |
| 02.09.2024 | 26,00 | 26,34 | 25,50 | 26,11 | 0,19% | 165.479,00 |
| 30.08.2024 | 25,40 | 26,38 | 25,31 | 26,06 | 2,60% | 397.929,00 |
| 29.08.2024 | 25,31 | 25,64 | 24,97 | 25,40 | 0,59% | 286.662,00 |
| 28.08.2024 | 25,29 | 25,66 | 25,18 | 25,25 | 0,04% | 253.643,00 |
| 27.08.2024 | 25,43 | 25,51 | 25,11 | 25,24 | -0,28% | 188.131,00 |
| 26.08.2024 | 25,60 | 25,72 | 24,98 | 25,31 | -1,29% | 255.691,00 |
| 23.08.2024 | 25,00 | 25,84 | 24,96 | 25,64 | 2,77% | 286.484,00 |
| 22.08.2024 | 24,71 | 25,23 | 24,70 | 24,95 | 1,30% | 140.614,00 |
| 21.08.2024 | 24,53 | 24,87 | 24,53 | 24,63 | 0,24% | 113.822,00 |
| 20.08.2024 | 25,36 | 25,65 | 24,51 | 24,57 | -3,08% | 197.728,00 |
| 19.08.2024 | 25,06 | 25,59 | 25,01 | 25,35 | 0,64% | 161.405,00 |
| 16.08.2024 | 25,15 | 25,32 | 25,06 | 25,19 | 0,12% | 195.643,00 |
| 15.08.2024 | 24,83 | 25,17 | 24,45 | 25,16 | 1,37% | 223.021,00 |
| 14.08.2024 | 24,85 | 25,13 | 24,35 | 24,82 | 0,08% | 232.390,00 |
| 13.08.2024 | 24,16 | 24,98 | 24,08 | 24,80 | 3,03% | 244.132,00 |
| 12.08.2024 | 24,37 | 24,57 | 24,02 | 24,07 | -1,15% | 186.005,00 |
| 09.08.2024 | 24,25 | 25,30 | 24,14 | 24,35 | -0,16% | 283.869,00 |
| 08.08.2024 | 24,06 | 24,45 | 22,95 | 24,39 | 1,63% | 298.120,00 |
| 07.08.2024 | 24,70 | 25,17 | 24,00 | 24,00 | -2,72% | 457.079,00 |
| 06.08.2024 | 23,80 | 24,86 | 23,76 | 24,67 | 4,40% | 380.114,00 |
| 05.08.2024 | 23,62 | 23,94 | 22,05 | 23,63 | -2,60% | 847.830,00 |
| 02.08.2024 | 25,87 | 25,88 | 23,62 | 24,26 | -6,19% | 441.945,00 |
| 01.08.2024 | 26,69 | 27,05 | 25,80 | 25,86 | -3,00% | 243.892,00 |
| 31.07.2024 | 25,40 | 26,91 | 25,39 | 26,66 | 5,38% | 366.391,00 |
| 30.07.2024 | 25,22 | 25,95 | 25,01 | 25,30 | 0,04% | 154.316,00 |
| 29.07.2024 | 25,36 | 25,70 | 25,12 | 25,29 | -0,20% | 120.873,00 |
| 26.07.2024 | 24,87 | 25,53 | 24,66 | 25,34 | 2,30% | 170.387,00 |
| 25.07.2024 | 25,66 | 25,71 | 23,86 | 24,77 | -3,43% | 365.519,00 |
| 24.07.2024 | 26,19 | 27,23 | 25,59 | 25,65 | -1,91% | 307.972,00 |
| 23.07.2024 | 25,91 | 26,35 | 25,70 | 26,15 | 1,12% | 181.885,00 |
| 22.07.2024 | 25,54 | 26,25 | 25,51 | 25,86 | 1,77% | 216.353,00 |
| 19.07.2024 | 24,66 | 25,52 | 24,42 | 25,41 | 2,87% | 227.713,00 |
| 18.07.2024 | 25,30 | 25,45 | 24,55 | 24,70 | -2,29% | 406.057,00 |
| 17.07.2024 | 26,80 | 26,80 | 25,15 | 25,28 | -5,46% | 448.066,00 |
| 16.07.2024 | 26,18 | 26,86 | 25,91 | 26,74 | 1,87% | 339.699,00 |
| 15.07.2024 | 27,35 | 27,53 | 26,09 | 26,25 | -4,72% | 554.758,00 |
| 12.07.2024 | 27,61 | 27,89 | 27,16 | 27,55 | -0,58% | 345.818,00 |
| 11.07.2024 | 27,20 | 27,88 | 26,89 | 27,71 | 1,88% | 548.807,00 |
| 10.07.2024 | 26,50 | 27,20 | 26,42 | 27,20 | 2,45% | 348.664,00 |
| 09.07.2024 | 26,95 | 27,42 | 26,53 | 26,55 | -1,30% | 533.947,00 |
| 08.07.2024 | 26,18 | 26,90 | 26,11 | 26,90 | 2,28% | 358.721,00 |
| 05.07.2024 | 26,08 | 26,57 | 26,07 | 26,30 | 0,77% | 364.263,00 |
| 04.07.2024 | 25,86 | 26,29 | 25,61 | 26,10 | 1,12% | 406.589,00 |
| 03.07.2024 | 25,05 | 26,01 | 24,55 | 25,81 | 3,36% | 526.421,00 |
| 02.07.2024 | 24,69 | 25,37 | 24,56 | 24,97 | 3,52% | 684.449,00 |
| 01.07.2024 | 24,40 | 24,64 | 23,87 | 24,12 | 0,17% | 204.802,00 |
| 28.06.2024 | 24,59 | 24,88 | 24,08 | 24,08 | -2,35% | 177.802,00 |
| 27.06.2024 | 24,43 | 24,68 | 24,08 | 24,66 | 0,86% | 194.990,00 |
| 26.06.2024 | 24,49 | 24,90 | 24,37 | 24,45 | 0,29% | 207.218,00 |
| 25.06.2024 | 24,63 | 24,72 | 24,17 | 24,38 | -0,49% | 196.231,00 |
| 24.06.2024 | 23,67 | 24,71 | 23,61 | 24,50 | 2,77% | 281.297,00 |
| 21.06.2024 | 24,91 | 24,97 | 23,40 | 23,84 | -3,87% | 282.605,00 |
| 20.06.2024 | 24,26 | 24,99 | 24,01 | 24,80 | 2,31% | 316.967,00 |
| 19.06.2024 | 23,65 | 24,45 | 23,22 | 24,24 | 2,58% | 322.372,00 |
| 18.06.2024 | 23,41 | 23,87 | 23,25 | 23,63 | 1,55% | 221.859,00 |
| 17.06.2024 | 23,28 | 23,59 | 22,99 | 23,27 | 0,47% | 178.065,00 |
| 14.06.2024 | 23,54 | 23,91 | 22,86 | 23,16 | -1,28% | 370.099,00 |
| 13.06.2024 | 24,06 | 24,48 | 23,11 | 23,46 | -2,29% | 377.833,00 |
| 12.06.2024 | 23,36 | 24,20 | 23,32 | 24,01 | 3,36% | 320.941,00 |
| 11.06.2024 | 23,50 | 23,90 | 23,14 | 23,23 | -1,15% | 228.984,00 |
| 10.06.2024 | 22,90 | 23,67 | 22,40 | 23,50 | 2,62% | 347.744,00 |
| 07.06.2024 | 23,07 | 23,19 | 22,40 | 22,90 | -0,52% | 460.674,00 |
| 06.06.2024 | 23,91 | 24,25 | 22,91 | 23,02 | -3,88% | 576.916,00 |
| 05.06.2024 | 24,00 | 24,40 | 23,68 | 23,95 | 0,04% | 386.922,00 |
| 04.06.2024 | 25,22 | 25,33 | 23,20 | 23,94 | -5,08% | 835.092,00 |
| 03.06.2024 | 24,61 | 25,63 | 24,50 | 25,22 | 0,88% | 412.562,00 |
| 31.05.2024 | 25,96 | 26,39 | 24,45 | 25,00 | -3,51% | 565.721,00 |
| 30.05.2024 | 25,70 | 26,30 | 25,48 | 25,91 | 0,47% | 236.087,00 |
| 29.05.2024 | 26,50 | 26,95 | 25,56 | 25,79 | -3,91% | 563.552,00 |
| 28.05.2024 | 25,96 | 26,99 | 25,86 | 26,84 | 3,95% | 892.568,00 |
| 27.05.2024 | 25,34 | 26,37 | 25,32 | 25,82 | 1,10% | 778.153,00 |
| 24.05.2024 | 24,29 | 25,62 | 24,03 | 25,54 | 5,06% | 643.262,00 |
| 23.05.2024 | 23,78 | 24,67 | 23,75 | 24,31 | 2,14% | 404.130,00 |
| 22.05.2024 | 23,85 | 24,12 | 23,62 | 23,80 | -0,63% | 275.784,00 |
| 21.05.2024 | 23,88 | 24,19 | 22,91 | 23,95 | -1,07% | 1.119.073,00 |
| 20.05.2024 | 24,98 | 25,09 | 24,01 | 24,21 | -3,47% | 442.017,00 |
| 17.05.2024 | 25,15 | 25,40 | 24,89 | 25,08 | -0,44% | 466.509,00 |
| 16.05.2024 | 25,52 | 25,84 | 25,13 | 25,19 | -1,98% | 841.011,00 |
| 15.05.2024 | 24,08 | 25,83 | 24,02 | 25,70 | 6,77% | 1.470.588,00 |
| 14.05.2024 | 24,00 | 24,45 | 23,79 | 24,07 | 0,29% | 681.733,00 |
| 13.05.2024 | 23,99 | 24,30 | 22,85 | 24,00 | -0,83% | 1.239.241,00 |
| 10.05.2024 | 23,18 | 24,51 | 23,03 | 24,20 | 3,86% | 1.372.434,00 |
| 09.05.2024 | 22,23 | 23,68 | 22,03 | 23,30 | 3,79% | 700.317,00 |
| 08.05.2024 | 20,72 | 22,89 | 20,72 | 22,45 | 12,70% | 2.463.051,00 |
| 07.05.2024 | 20,01 | 20,21 | 19,78 | 19,92 | -0,40% | 539.332,00 |
| 06.05.2024 | 19,72 | 20,16 | 19,68 | 20,00 | 1,24% | 666.068,00 |
| 03.05.2024 | 19,65 | 19,88 | 19,21 | 19,76 | 2,49% | 529.848,00 |
| 02.05.2024 | 19,16 | 19,63 | 18,90 | 19,28 | 0,57% | 445.443,00 |
| 30.04.2024 | 19,01 | 19,45 | 19,01 | 19,17 | 0,60% | 343.904,00 |
| 29.04.2024 | 18,86 | 19,29 | 18,71 | 19,05 | 1,17% | 529.083,00 |
| 26.04.2024 | 17,81 | 19,00 | 17,81 | 18,83 | 5,49% | 775.799,00 |
| 25.04.2024 | 17,63 | 17,88 | 17,48 | 17,85 | 0,79% | 213.433,00 |
| 24.04.2024 | 17,77 | 17,95 | 17,39 | 17,71 | -0,06% | 302.413,00 |
| 23.04.2024 | 17,82 | 17,85 | 17,61 | 17,72 | -0,62% | 168.826,00 |
| 22.04.2024 | 17,64 | 17,85 | 17,36 | 17,83 | 2,03% | 246.392,00 |
| 19.04.2024 | 17,58 | 17,73 | 17,21 | 17,48 | -1,60% | 352.624,00 |