50,830€
1,93%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,79 | 51,16 | 49,25 | 50,82 | 1,90% | 246.793,00 |
| 19.12.2024 | 49,92 | 51,18 | 49,36 | 49,87 | -0,26% | 240.920,00 |
| 18.12.2024 | 50,82 | 52,66 | 49,88 | 50,00 | -1,57% | 397.082,00 |
| 17.12.2024 | 51,16 | 51,58 | 50,34 | 50,80 | -0,39% | 231.580,00 |
| 16.12.2024 | 48,40 | 51,34 | 47,80 | 51,00 | 4,66% | 438.165,00 |
| 13.12.2024 | 48,80 | 50,08 | 48,63 | 48,73 | -0,14% | 221.757,00 |
| 12.12.2024 | 50,96 | 51,24 | 48,52 | 48,80 | -4,54% | 390.614,00 |
| 11.12.2024 | 47,80 | 51,24 | 45,40 | 51,12 | 4,71% | 1.150.124,00 |
| 10.12.2024 | 51,54 | 51,76 | 48,50 | 48,82 | -5,28% | 651.635,00 |
| 09.12.2024 | 51,84 | 52,78 | 51,22 | 51,54 | -0,88% | 310.594,00 |
| 06.12.2024 | 53,00 | 53,48 | 51,14 | 52,00 | -2,00% | 462.021,00 |
| 05.12.2024 | 51,52 | 53,28 | 51,52 | 53,06 | 2,75% | 464.719,00 |
| 04.12.2024 | 51,00 | 52,70 | 50,62 | 51,64 | 1,18% | 406.651,00 |
| 03.12.2024 | 51,26 | 51,56 | 50,50 | 51,04 | -0,58% | 319.085,00 |
| 02.12.2024 | 50,98 | 51,50 | 50,14 | 51,34 | 0,67% | 455.745,00 |
| 29.11.2024 | 50,40 | 51,14 | 49,94 | 51,00 | 1,11% | 300.674,00 |
| 28.11.2024 | 48,74 | 50,48 | 48,69 | 50,44 | 3,57% | 384.559,00 |
| 27.11.2024 | 48,47 | 49,10 | 47,98 | 48,70 | 0,47% | 205.911,00 |
| 26.11.2024 | 49,37 | 49,70 | 47,87 | 48,47 | -1,78% | 284.579,00 |
| 25.11.2024 | 48,70 | 49,90 | 48,43 | 49,35 | 1,86% | 539.898,00 |
| 22.11.2024 | 47,11 | 48,70 | 47,11 | 48,45 | 2,82% | 401.403,00 |
| 21.11.2024 | 45,65 | 47,31 | 44,99 | 47,12 | 3,22% | 326.546,00 |
| 20.11.2024 | 45,80 | 46,44 | 45,48 | 45,65 | -0,52% | 149.825,00 |
| 19.11.2024 | 45,98 | 46,23 | 44,31 | 45,89 | -0,24% | 370.230,00 |
| 18.11.2024 | 47,02 | 48,32 | 45,50 | 46,00 | -1,44% | 573.032,00 |
| 15.11.2024 | 45,90 | 47,30 | 45,76 | 46,67 | 1,35% | 449.732,00 |
| 14.11.2024 | 46,01 | 47,25 | 45,44 | 46,05 | -0,07% | 631.028,00 |
| 13.11.2024 | 42,60 | 47,00 | 41,92 | 46,08 | 6,18% | 1.381.662,00 |
| 12.11.2024 | 40,45 | 43,46 | 38,72 | 43,40 | 6,66% | 865.544,00 |
| 11.11.2024 | 39,51 | 40,91 | 39,40 | 40,69 | 2,73% | 409.113,00 |
| 08.11.2024 | 38,58 | 39,72 | 38,27 | 39,61 | 2,19% | 296.086,00 |
| 07.11.2024 | 38,27 | 39,14 | 36,60 | 38,76 | 1,31% | 495.013,00 |
| 06.11.2024 | 37,81 | 40,33 | 37,66 | 38,26 | -1,90% | 557.597,00 |
| 05.11.2024 | 38,60 | 39,00 | 37,44 | 39,00 | 1,19% | 308.517,00 |
| 04.11.2024 | 38,20 | 39,46 | 38,12 | 38,54 | 0,39% | 336.869,00 |
| 01.11.2024 | 37,36 | 38,58 | 37,36 | 38,39 | 2,70% | 252.062,00 |
| 31.10.2024 | 37,30 | 37,90 | 36,86 | 37,38 | -0,08% | 287.499,00 |
| 30.10.2024 | 38,09 | 38,57 | 37,41 | 37,41 | -2,04% | 308.865,00 |
| 29.10.2024 | 37,94 | 38,59 | 37,53 | 38,19 | 0,98% | 266.475,00 |
| 28.10.2024 | 37,90 | 38,40 | 37,15 | 37,82 | -0,34% | 360.790,00 |
| 25.10.2024 | 37,02 | 38,52 | 37,02 | 37,95 | 2,40% | 422.038,00 |
| 24.10.2024 | 36,06 | 37,27 | 35,89 | 37,06 | 2,07% | 358.180,00 |
| 23.10.2024 | 36,42 | 36,78 | 34,90 | 36,31 | -0,14% | 360.388,00 |
| 22.10.2024 | 36,51 | 36,61 | 35,60 | 36,36 | -0,57% | 230.021,00 |
| 21.10.2024 | 36,14 | 36,77 | 35,94 | 36,57 | 0,58% | 259.969,00 |
| 18.10.2024 | 36,50 | 36,50 | 35,74 | 36,36 | -0,36% | 275.552,00 |
| 17.10.2024 | 34,99 | 36,84 | 34,85 | 36,49 | 3,84% | 420.579,00 |
| 16.10.2024 | 34,75 | 35,50 | 34,61 | 35,14 | 1,56% | 240.143,00 |
| 15.10.2024 | 36,04 | 36,60 | 33,40 | 34,60 | -4,02% | 496.630,00 |
| 14.10.2024 | 35,60 | 36,48 | 35,60 | 36,05 | 0,95% | 306.711,00 |
| 11.10.2024 | 35,27 | 36,09 | 34,89 | 35,71 | 2,67% | 421.178,00 |
| 10.10.2024 | 35,41 | 35,71 | 34,52 | 34,78 | -1,97% | 298.304,00 |
| 09.10.2024 | 35,40 | 35,76 | 35,30 | 35,48 | 0,23% | 247.914,00 |
| 08.10.2024 | 34,85 | 35,71 | 34,69 | 35,40 | 1,43% | 360.896,00 |
| 07.10.2024 | 35,00 | 35,59 | 34,68 | 34,90 | -1,33% | 439.454,00 |
| 04.10.2024 | 33,94 | 35,50 | 33,94 | 35,37 | 3,85% | 635.979,00 |
| 03.10.2024 | 33,81 | 34,32 | 33,66 | 34,06 | 0,71% | 170.913,00 |
| 02.10.2024 | 33,78 | 34,26 | 33,28 | 33,82 | 0,06% | 308.363,00 |
| 01.10.2024 | 32,97 | 34,63 | 32,57 | 33,80 | 2,49% | 562.910,00 |
| 30.09.2024 | 32,20 | 33,32 | 32,00 | 32,98 | 0,86% | 438.536,00 |
| 27.09.2024 | 33,31 | 33,49 | 32,51 | 32,70 | -1,59% | 350.101,00 |
| 26.09.2024 | 33,80 | 34,20 | 32,87 | 33,23 | -0,87% | 419.212,00 |
| 25.09.2024 | 32,86 | 34,03 | 32,23 | 33,52 | 1,82% | 519.734,00 |
| 24.09.2024 | 33,33 | 33,80 | 32,48 | 32,92 | -1,29% | 441.779,00 |
| 23.09.2024 | 32,33 | 33,54 | 31,95 | 33,35 | 2,87% | 626.287,00 |
| 20.09.2024 | 31,81 | 32,62 | 31,00 | 32,42 | 1,60% | 755.059,00 |
| 19.09.2024 | 31,28 | 32,22 | 31,26 | 31,91 | 2,01% | 806.548,00 |
| 18.09.2024 | 30,11 | 31,63 | 30,11 | 31,28 | 3,64% | 780.282,00 |
| 17.09.2024 | 29,22 | 30,47 | 28,71 | 30,18 | 2,93% | 780.165,00 |
| 16.09.2024 | 28,50 | 29,42 | 28,10 | 29,32 | 1,21% | 610.680,00 |
| 13.09.2024 | 26,68 | 29,25 | 26,58 | 28,97 | 8,34% | 1.548.429,00 |
| 12.09.2024 | 25,63 | 26,79 | 25,47 | 26,74 | 4,86% | 561.697,00 |
| 11.09.2024 | 24,94 | 25,80 | 24,88 | 25,50 | 2,33% | 225.034,00 |
| 10.09.2024 | 24,64 | 24,99 | 24,43 | 24,92 | 1,05% | 198.375,00 |
| 09.09.2024 | 24,02 | 24,75 | 24,02 | 24,66 | 3,14% | 284.337,00 |
| 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 |