153,200€
-2,92%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 157,40 | 157,90 | 152,12 | 153,50 | -2,72% | 174.606,00 |
| 07.07.2026 | 164,98 | 165,68 | 153,66 | 157,80 | -4,94% | 383.604,00 |
| 06.07.2026 | 169,40 | 170,64 | 164,10 | 166,00 | -1,12% | 211.718,00 |
| 03.07.2026 | 167,02 | 169,22 | 165,86 | 167,88 | 1,76% | 159.889,00 |
| 02.07.2026 | 162,98 | 167,38 | 158,42 | 164,98 | 1,90% | 200.937,00 |
| 01.07.2026 | 167,20 | 168,50 | 161,58 | 161,90 | -2,97% | 171.873,00 |
| 30.06.2026 | 160,30 | 167,56 | 160,22 | 166,86 | 4,29% | 211.030,00 |
| 29.06.2026 | 155,00 | 160,00 | 151,60 | 160,00 | 3,71% | 109.099,00 |
| 26.06.2026 | 161,00 | 161,96 | 153,32 | 154,28 | -6,52% | 177.476,00 |
| 25.06.2026 | 163,00 | 166,24 | 161,18 | 165,04 | 4,13% | 170.574,00 |
| 24.06.2026 | 162,70 | 163,48 | 157,06 | 158,50 | -2,24% | 120.877,00 |
| 23.06.2026 | 167,28 | 167,28 | 159,10 | 162,14 | -4,90% | 271.851,00 |
| 22.06.2026 | 168,60 | 174,12 | 168,00 | 170,50 | 0,96% | 178.595,00 |
| 19.06.2026 | 170,00 | 171,92 | 167,26 | 168,88 | -1,24% | 139.526,00 |
| 18.06.2026 | 162,00 | 172,00 | 161,82 | 171,00 | 6,88% | 353.323,00 |
| 17.06.2026 | 156,00 | 162,12 | 154,88 | 160,00 | 2,89% | 136.520,00 |
| 16.06.2026 | 155,04 | 159,94 | 154,80 | 155,50 | 1,01% | 151.843,00 |
| 15.06.2026 | 158,50 | 160,86 | 153,80 | 153,94 | 0,31% | 292.963,00 |
| 12.06.2026 | 152,50 | 154,98 | 149,68 | 153,46 | 1,63% | 269.263,00 |
| 11.06.2026 | 138,50 | 152,00 | 138,42 | 151,00 | 9,50% | 316.075,00 |
| 10.06.2026 | 148,78 | 149,04 | 137,02 | 137,90 | -8,08% | 454.294,00 |
| 09.06.2026 | 157,48 | 159,72 | 145,28 | 150,02 | -4,12% | 290.553,00 |
| 08.06.2026 | 155,14 | 159,94 | 153,04 | 156,46 | 0,49% | 94.692,00 |
| 05.06.2026 | 158,68 | 159,46 | 153,90 | 155,70 | -2,27% | 120.752,00 |
| 04.06.2026 | 159,68 | 161,28 | 155,90 | 159,32 | -0,33% | 118.750,00 |
| 03.06.2026 | 157,82 | 161,84 | 153,94 | 159,84 | 1,43% | 194.371,00 |
| 02.06.2026 | 160,60 | 162,98 | 156,30 | 157,58 | -2,01% | 224.726,00 |
| 01.06.2026 | 163,30 | 166,80 | 159,06 | 160,82 | -1,09% | 277.838,00 |
| 29.05.2026 | 168,02 | 169,88 | 159,68 | 162,60 | -2,53% | 308.564,00 |
| 28.05.2026 | 173,50 | 173,98 | 165,22 | 166,82 | -4,70% | 304.490,00 |
| 27.05.2026 | 181,84 | 187,22 | 171,00 | 175,04 | -3,80% | 306.114,00 |
| 26.05.2026 | 180,50 | 182,48 | 178,48 | 181,96 | 1,19% | 157.017,00 |
| 25.05.2026 | 176,52 | 181,80 | 176,52 | 179,82 | 3,51% | 139.792,00 |
| 22.05.2026 | 174,52 | 176,28 | 172,28 | 173,72 | -1,01% | 162.932,00 |
| 21.05.2026 | 174,94 | 176,46 | 170,48 | 175,50 | 0,79% | 200.624,00 |
| 20.05.2026 | 167,74 | 174,24 | 166,68 | 174,12 | 3,47% | 181.980,00 |
| 19.05.2026 | 169,90 | 172,80 | 163,92 | 168,28 | -1,59% | 204.574,00 |
| 18.05.2026 | 168,32 | 176,32 | 166,10 | 171,00 | 1,08% | 203.582,00 |
| 15.05.2026 | 174,80 | 175,00 | 167,44 | 169,18 | -5,01% | 245.661,00 |
| 14.05.2026 | 178,00 | 182,86 | 177,02 | 178,10 | 0,06% | 150.034,00 |
| 13.05.2026 | 172,78 | 178,54 | 172,78 | 178,00 | 4,12% | 193.984,00 |
| 12.05.2026 | 177,22 | 177,22 | 168,02 | 170,96 | -3,93% | 190.089,00 |
| 11.05.2026 | 178,10 | 180,70 | 169,60 | 177,96 | -0,08% | 219.306,00 |
| 08.05.2026 | 179,96 | 181,42 | 177,62 | 178,10 | -0,53% | 133.486,00 |
| 07.05.2026 | 186,14 | 188,28 | 177,06 | 179,04 | -3,74% | 218.428,00 |
| 06.05.2026 | 183,90 | 189,06 | 183,60 | 186,00 | 2,24% | 211.786,00 |
| 05.05.2026 | 177,26 | 183,68 | 176,98 | 181,92 | 2,33% | 135.502,00 |
| 04.05.2026 | 181,00 | 185,58 | 176,24 | 177,78 | -1,23% | 191.637,00 |
| 30.04.2026 | 173,50 | 180,98 | 172,20 | 180,00 | 2,46% | 173.404,00 |
| 29.04.2026 | 175,02 | 179,22 | 173,28 | 175,68 | 1,34% | 174.035,00 |
| 28.04.2026 | 178,98 | 179,06 | 169,20 | 173,36 | -2,99% | 272.412,00 |
| 27.04.2026 | 188,96 | 189,48 | 177,02 | 178,70 | -5,39% | 311.360,00 |
| 24.04.2026 | 188,08 | 195,38 | 181,36 | 188,88 | 0,98% | 384.398,00 |
| 23.04.2026 | 176,80 | 190,46 | 176,02 | 187,04 | 5,04% | 399.999,00 |
| 22.04.2026 | 168,40 | 179,32 | 166,18 | 178,06 | 7,77% | 464.699,00 |
| 21.04.2026 | 170,24 | 170,56 | 165,22 | 165,22 | -2,53% | 189.231,00 |
| 20.04.2026 | 166,50 | 170,12 | 165,50 | 169,50 | -0,94% | 189.690,00 |
| 17.04.2026 | 166,50 | 173,86 | 164,10 | 171,10 | 2,82% | 319.011,00 |
| 16.04.2026 | 170,04 | 171,38 | 163,88 | 166,40 | -2,24% | 228.200,00 |
| 15.04.2026 | 171,00 | 171,94 | 168,66 | 170,22 | -0,37% | 150.280,00 |
| 14.04.2026 | 167,38 | 171,56 | 167,22 | 170,86 | 2,21% | 264.538,00 |
| 13.04.2026 | 163,50 | 167,50 | 161,52 | 167,16 | -0,21% | 217.993,00 |
| 10.04.2026 | 165,50 | 170,18 | 163,80 | 167,52 | 1,48% | 248.038,00 |
| 09.04.2026 | 162,02 | 165,28 | 161,02 | 165,08 | 1,40% | 233.212,00 |
| 08.04.2026 | 157,00 | 166,28 | 157,00 | 162,80 | 9,26% | 671.246,00 |
| 07.04.2026 | 148,78 | 150,74 | 146,00 | 149,00 | 0,03% | 235.886,00 |
| 02.04.2026 | 147,75 | 150,70 | 142,70 | 148,95 | -1,59% | 290.307,00 |
| 01.04.2026 | 148,00 | 155,20 | 147,55 | 151,35 | 3,74% | 342.950,00 |
| 31.03.2026 | 141,50 | 146,25 | 138,25 | 145,90 | 3,84% | 230.760,00 |
| 30.03.2026 | 142,10 | 144,45 | 138,05 | 140,50 | -1,82% | 211.751,00 |
| 27.03.2026 | 151,80 | 152,55 | 141,25 | 143,10 | -5,11% | 301.771,00 |
| 26.03.2026 | 157,05 | 157,05 | 148,50 | 150,80 | -4,25% | 264.185,00 |
| 25.03.2026 | 153,50 | 159,50 | 153,25 | 157,50 | 3,48% | 291.235,00 |
| 24.03.2026 | 147,50 | 153,40 | 145,45 | 152,20 | 2,46% | 227.226,00 |
| 23.03.2026 | 134,00 | 152,95 | 129,70 | 148,55 | 6,53% | 716.644,00 |
| 20.03.2026 | 147,35 | 150,25 | 137,05 | 139,45 | -4,84% | 294.701,00 |
| 19.03.2026 | 149,85 | 149,95 | 140,85 | 146,55 | -2,66% | 321.792,00 |
| 18.03.2026 | 151,80 | 158,90 | 150,05 | 150,55 | 0,40% | 308.832,00 |
| 17.03.2026 | 146,50 | 151,15 | 145,50 | 149,95 | 1,04% | 135.029,00 |
| 16.03.2026 | 143,50 | 150,00 | 142,50 | 148,40 | 4,14% | 235.864,00 |
| 13.03.2026 | 152,05 | 152,30 | 142,50 | 142,50 | -5,63% | 242.811,00 |
| 12.03.2026 | 154,05 | 155,85 | 147,70 | 151,00 | -2,89% | 139.585,00 |
| 11.03.2026 | 156,95 | 158,75 | 153,05 | 155,50 | -0,70% | 158.099,00 |
| 10.03.2026 | 153,85 | 159,35 | 152,55 | 156,60 | 2,69% | 335.264,00 |
| 09.03.2026 | 141,00 | 152,95 | 136,00 | 152,50 | 2,69% | 485.292,00 |
| 06.03.2026 | 154,70 | 157,20 | 146,20 | 148,50 | -4,81% | 310.126,00 |
| 05.03.2026 | 162,35 | 164,00 | 152,40 | 156,00 | -4,15% | 266.628,00 |
| 04.03.2026 | 154,50 | 163,35 | 152,85 | 162,75 | 4,66% | 270.185,00 |
| 03.03.2026 | 161,45 | 161,60 | 150,35 | 155,50 | -5,18% | 541.150,00 |
| 02.03.2026 | 159,90 | 164,70 | 158,35 | 164,00 | -0,79% | 304.298,00 |
| 27.02.2026 | 165,00 | 168,90 | 163,55 | 165,30 | 0,21% | 175.415,00 |
| 26.02.2026 | 169,25 | 171,25 | 161,90 | 164,95 | -2,37% | 290.454,00 |
| 25.02.2026 | 166,50 | 171,65 | 166,05 | 168,95 | 2,39% | 366.705,00 |
| 24.02.2026 | 165,40 | 167,00 | 162,20 | 165,00 | -0,33% | 205.904,00 |
| 23.02.2026 | 163,85 | 167,70 | 162,85 | 165,55 | 0,58% | 189.242,00 |
| 20.02.2026 | 164,45 | 165,75 | 161,80 | 164,60 | 0,52% | 155.227,00 |
| 19.02.2026 | 166,50 | 167,45 | 162,20 | 163,75 | -1,24% | 169.713,00 |
| 18.02.2026 | 161,35 | 167,85 | 161,15 | 165,80 | 2,95% | 288.839,00 |
| 17.02.2026 | 162,95 | 164,40 | 157,05 | 161,05 | -2,10% | 241.112,00 |
| 16.02.2026 | 161,55 | 165,70 | 161,55 | 164,50 | 1,42% | 201.577,00 |