182,670€
1,48%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 182,40 | 182,84 | 182,02 | 182,62 | 1,46% | 12.745,00 |
| 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 | 145,50 | 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 |
| 13.02.2026 | 161,60 | 162,90 | 156,55 | 162,20 | 0,09% | 240.121,00 |
| 12.02.2026 | 163,45 | 165,40 | 160,35 | 162,05 | -0,22% | 344.665,00 |
| 11.02.2026 | 156,00 | 163,25 | 156,00 | 162,40 | 5,59% | 592.826,00 |
| 10.02.2026 | 158,35 | 159,00 | 149,40 | 153,80 | -2,38% | 301.620,00 |
| 09.02.2026 | 154,25 | 158,40 | 153,25 | 157,55 | 3,31% | 281.509,00 |
| 06.02.2026 | 144,95 | 152,50 | 144,95 | 152,50 | 3,04% | 221.373,00 |
| 05.02.2026 | 149,85 | 152,10 | 142,25 | 148,00 | -1,07% | 288.108,00 |
| 04.02.2026 | 154,00 | 156,95 | 147,40 | 149,60 | -2,41% | 412.333,00 |
| 03.02.2026 | 149,00 | 156,25 | 148,35 | 153,30 | 2,89% | 336.321,00 |
| 02.02.2026 | 141,45 | 149,00 | 137,85 | 149,00 | 3,47% | 334.191,00 |
| 30.01.2026 | 144,95 | 146,20 | 141,70 | 144,00 | -1,57% | 209.036,00 |
| 29.01.2026 | 143,15 | 149,45 | 141,00 | 146,30 | 1,60% | 400.520,00 |
| 28.01.2026 | 143,20 | 148,00 | 141,20 | 144,00 | 1,02% | 290.179,00 |
| 27.01.2026 | 141,95 | 143,85 | 140,55 | 142,55 | 0,53% | 158.675,00 |
| 26.01.2026 | 142,60 | 143,40 | 139,45 | 141,80 | -0,14% | 225.726,00 |
| 23.01.2026 | 139,50 | 143,20 | 139,45 | 142,00 | 3,20% | 346.257,00 |
| 22.01.2026 | 135,45 | 138,25 | 134,20 | 137,60 | 2,27% | 274.931,00 |
| 21.01.2026 | 131,45 | 135,25 | 129,40 | 134,55 | 2,32% | 270.179,00 |
| 20.01.2026 | 132,90 | 133,50 | 128,25 | 131,50 | -2,19% | 282.734,00 |
| 19.01.2026 | 132,80 | 134,90 | 131,15 | 134,45 | -0,85% | 246.296,00 |
| 16.01.2026 | 128,40 | 136,50 | 128,05 | 135,60 | 6,06% | 334.354,00 |
| 15.01.2026 | 125,80 | 130,00 | 124,10 | 127,85 | 1,03% | 293.302,00 |
| 14.01.2026 | 129,85 | 130,75 | 126,05 | 126,55 | -2,50% | 219.433,00 |
| 13.01.2026 | 128,55 | 130,05 | 126,45 | 129,80 | 0,85% | 221.075,00 |
| 12.01.2026 | 126,40 | 128,85 | 124,95 | 128,70 | 2,39% | 164.243,00 |
| 09.01.2026 | 124,80 | 127,40 | 124,05 | 125,70 | 0,72% | 220.966,00 |
| 08.01.2026 | 129,00 | 130,00 | 123,40 | 124,80 | -3,26% | 294.087,00 |
| 07.01.2026 | 128,70 | 131,35 | 128,00 | 129,00 | 0,00% | 197.399,00 |
| 06.01.2026 | 127,35 | 129,25 | 126,15 | 129,00 | 0,82% | 160.699,00 |
| 05.01.2026 | 123,45 | 129,50 | 123,30 | 127,95 | 4,07% | 280.707,00 |
| 02.01.2026 | 119,75 | 123,95 | 119,75 | 122,95 | 2,20% | 183.046,00 |
| 30.12.2025 | 120,35 | 120,65 | 119,15 | 120,30 | -0,17% | 65.128,00 |
| 29.12.2025 | 120,30 | 121,15 | 118,65 | 120,50 | 0,08% | 126.974,00 |
| 23.12.2025 | 119,40 | 120,65 | 118,45 | 120,40 | 0,96% | 101.353,00 |
| 22.12.2025 | 119,95 | 121,95 | 117,15 | 119,25 | -0,54% | 118.842,00 |
| 19.12.2025 | 120,00 | 121,85 | 119,10 | 119,90 | 0,00% | 140.013,00 |
| 18.12.2025 | 115,00 | 121,20 | 114,35 | 119,90 | 5,18% | 228.401,00 |
| 17.12.2025 | 120,15 | 122,10 | 114,00 | 114,00 | -5,12% | 223.356,00 |
| 16.12.2025 | 119,35 | 120,20 | 118,00 | 120,15 | 0,50% | 84.319,00 |
| 15.12.2025 | 119,50 | 121,25 | 118,75 | 119,55 | -0,17% | 122.270,00 |
| 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 |