50,180€
0,50%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 49,89 | 50,26 | 49,35 | 50,18 | 0,50% | 5.317,00 |
| 27.12.2024 | 51,08 | 51,10 | 49,82 | 49,93 | -2,10% | 7.038,00 |
| 23.12.2024 | 50,58 | 51,66 | 50,32 | 51,00 | 0,63% | 5.897,00 |
| 20.12.2024 | 49,72 | 51,18 | 49,40 | 50,68 | 1,62% | 5.941,00 |
| 19.12.2024 | 49,96 | 51,02 | 49,50 | 49,87 | -1,40% | 13.181,00 |
| 18.12.2024 | 50,92 | 52,64 | 50,58 | 50,58 | -0,39% | 26.788,00 |
| 17.12.2024 | 51,10 | 51,50 | 50,34 | 50,78 | -0,43% | 11.217,00 |
| 16.12.2024 | 48,00 | 51,36 | 48,00 | 51,00 | 4,51% | 25.148,00 |
| 13.12.2024 | 48,80 | 49,96 | 48,67 | 48,80 | 0,21% | 9.828,00 |
| 12.12.2024 | 50,80 | 51,20 | 48,66 | 48,70 | -4,51% | 34.988,00 |
| 11.12.2024 | 47,51 | 51,20 | 45,50 | 51,00 | 4,29% | 65.188,00 |
| 10.12.2024 | 51,56 | 51,66 | 48,60 | 48,90 | -5,20% | 46.565,00 |
| 09.12.2024 | 51,76 | 52,78 | 51,38 | 51,58 | -0,65% | 21.382,00 |
| 06.12.2024 | 52,94 | 53,38 | 51,18 | 51,92 | -2,15% | 20.889,00 |
| 05.12.2024 | 51,80 | 53,26 | 51,62 | 53,06 | 2,91% | 24.631,00 |
| 04.12.2024 | 50,88 | 52,66 | 50,70 | 51,56 | 0,74% | 14.307,00 |
| 03.12.2024 | 51,26 | 51,50 | 50,50 | 51,18 | -0,54% | 9.368,00 |
| 02.12.2024 | 51,00 | 51,52 | 50,24 | 51,46 | 0,74% | 14.623,00 |
| 29.11.2024 | 50,50 | 51,10 | 50,00 | 51,08 | 1,71% | 17.893,00 |
| 28.11.2024 | 48,69 | 50,42 | 48,69 | 50,22 | 3,42% | 13.055,00 |
| 27.11.2024 | 48,40 | 48,80 | 48,00 | 48,56 | 0,12% | 4.620,00 |
| 26.11.2024 | 49,46 | 49,61 | 48,00 | 48,50 | -1,86% | 19.151,00 |
| 25.11.2024 | 48,91 | 49,90 | 48,50 | 49,42 | 2,04% | 21.660,00 |
| 22.11.2024 | 47,26 | 48,62 | 47,26 | 48,43 | 2,50% | 23.701,00 |
| 21.11.2024 | 45,55 | 47,31 | 45,02 | 47,25 | 3,32% | 23.742,00 |
| 20.11.2024 | 45,82 | 46,32 | 45,47 | 45,73 | 0,07% | 5.513,00 |
| 19.11.2024 | 45,95 | 46,20 | 44,36 | 45,70 | -0,70% | 26.746,00 |
| 18.11.2024 | 47,30 | 48,30 | 45,50 | 46,02 | -1,73% | 30.737,00 |
| 15.11.2024 | 45,81 | 47,24 | 45,71 | 46,83 | 1,28% | 18.981,00 |
| 14.11.2024 | 46,01 | 47,17 | 45,47 | 46,24 | 0,48% | 34.446,00 |
| 13.11.2024 | 42,56 | 47,04 | 41,89 | 46,02 | 6,77% | 118.039,00 |
| 12.11.2024 | 40,38 | 43,18 | 38,74 | 43,10 | 6,11% | 52.164,00 |
| 11.11.2024 | 39,49 | 40,85 | 39,49 | 40,62 | 2,27% | 26.530,00 |
| 08.11.2024 | 38,58 | 39,72 | 38,40 | 39,72 | 3,17% | 8.327,00 |
| 07.11.2024 | 38,00 | 38,82 | 36,68 | 38,50 | 1,02% | 38.922,00 |
| 06.11.2024 | 37,36 | 40,17 | 37,36 | 38,11 | -2,11% | 28.913,00 |
| 05.11.2024 | 38,52 | 38,99 | 37,50 | 38,93 | 0,93% | 8.737,00 |
| 04.11.2024 | 38,22 | 39,43 | 38,22 | 38,57 | 0,57% | 12.808,00 |
| 01.11.2024 | 37,54 | 38,47 | 37,48 | 38,35 | 2,16% | 9.285,00 |
| 31.10.2024 | 37,29 | 37,89 | 36,86 | 37,54 | 0,11% | 19.564,00 |
| 30.10.2024 | 38,05 | 38,50 | 37,50 | 37,50 | -1,52% | 9.094,00 |
| 29.10.2024 | 37,90 | 38,30 | 37,69 | 38,08 | 0,69% | 10.708,00 |
| 28.10.2024 | 37,95 | 38,30 | 37,15 | 37,82 | -0,68% | 22.622,00 |
| 25.10.2024 | 36,99 | 38,52 | 36,99 | 38,08 | 2,75% | 22.454,00 |
| 24.10.2024 | 36,02 | 37,20 | 35,96 | 37,06 | 2,23% | 47.708,00 |
| 23.10.2024 | 36,48 | 36,72 | 34,88 | 36,25 | -0,44% | 5.432,00 |
| 22.10.2024 | 36,50 | 36,53 | 35,66 | 36,41 | -0,55% | 5.430,00 |
| 21.10.2024 | 36,10 | 36,71 | 35,99 | 36,61 | 0,74% | 18.308,00 |
| 18.10.2024 | 36,34 | 36,45 | 35,81 | 36,34 | -0,30% | 24.132,00 |
| 17.10.2024 | 34,87 | 36,82 | 34,87 | 36,45 | 4,02% | 14.995,00 |
| 16.10.2024 | 34,71 | 35,43 | 34,71 | 35,04 | 1,13% | 7.346,00 |
| 15.10.2024 | 35,99 | 36,60 | 33,36 | 34,65 | -4,07% | 19.204,00 |
| 14.10.2024 | 35,69 | 36,48 | 35,69 | 36,12 | 0,70% | 17.206,00 |
| 11.10.2024 | 35,15 | 36,05 | 35,12 | 35,87 | 3,97% | 46.670,00 |
| 10.10.2024 | 35,45 | 35,60 | 34,50 | 34,50 | -2,87% | 7.141,00 |
| 09.10.2024 | 35,45 | 35,65 | 35,36 | 35,52 | -0,06% | 10.271,00 |
| 08.10.2024 | 34,70 | 35,69 | 34,69 | 35,54 | 1,48% | 32.363,00 |
| 07.10.2024 | 34,91 | 35,45 | 34,78 | 35,02 | -1,44% | 33.584,00 |
| 04.10.2024 | 34,04 | 35,53 | 34,04 | 35,53 | 4,25% | 41.103,00 |
| 03.10.2024 | 33,84 | 34,35 | 33,84 | 34,08 | 0,59% | 4.714,00 |
| 02.10.2024 | 33,72 | 34,02 | 33,33 | 33,88 | -0,15% | 19.607,00 |
| 01.10.2024 | 32,96 | 34,60 | 32,65 | 33,93 | 2,85% | 27.166,00 |
| 30.09.2024 | 32,25 | 33,31 | 32,05 | 32,99 | 1,20% | 26.051,00 |
| 27.09.2024 | 33,26 | 33,38 | 32,60 | 32,60 | -2,13% | 16.092,00 |
| 26.09.2024 | 33,80 | 34,08 | 32,87 | 33,31 | -0,72% | 27.635,00 |
| 25.09.2024 | 32,76 | 33,91 | 32,64 | 33,55 | 1,76% | 15.495,00 |
| 24.09.2024 | 33,33 | 33,62 | 32,48 | 32,97 | -0,99% | 17.425,00 |
| 23.09.2024 | 32,32 | 33,50 | 31,99 | 33,30 | 2,46% | 34.675,00 |
| 20.09.2024 | 31,83 | 32,60 | 31,80 | 32,50 | 1,79% | 32.975,00 |
| 19.09.2024 | 31,45 | 32,21 | 31,31 | 31,93 | 2,34% | 53.273,00 |
| 18.09.2024 | 30,31 | 31,61 | 30,13 | 31,20 | 3,76% | 34.166,00 |
| 17.09.2024 | 29,09 | 30,40 | 28,83 | 30,07 | 2,66% | 43.031,00 |
| 16.09.2024 | 28,67 | 29,34 | 28,20 | 29,29 | 0,93% | 42.251,00 |
| 13.09.2024 | 26,68 | 29,28 | 26,68 | 29,02 | 8,81% | 76.374,00 |
| 12.09.2024 | 25,59 | 26,81 | 25,59 | 26,67 | 4,63% | 23.033,00 |
| 11.09.2024 | 24,90 | 25,74 | 24,90 | 25,49 | 2,74% | 6.166,00 |
| 10.09.2024 | 24,66 | 24,82 | 24,48 | 24,81 | 0,89% | 4.996,00 |
| 09.09.2024 | 23,95 | 24,67 | 23,95 | 24,59 | 2,67% | 9.120,00 |
| 06.09.2024 | 25,55 | 25,55 | 23,83 | 23,95 | -6,48% | 35.084,00 |
| 05.09.2024 | 25,65 | 26,16 | 25,58 | 25,61 | -0,16% | 6.988,00 |
| 04.09.2024 | 25,31 | 26,00 | 24,95 | 25,65 | 0,94% | 11.364,00 |
| 03.09.2024 | 26,14 | 26,24 | 25,40 | 25,41 | -2,90% | 4.644,00 |
| 02.09.2024 | 26,10 | 26,29 | 25,78 | 26,17 | 0,89% | 3.836,00 |
| 30.08.2024 | 25,34 | 26,33 | 25,34 | 25,94 | 1,97% | 14.920,00 |
| 29.08.2024 | 25,21 | 25,64 | 25,11 | 25,44 | 0,51% | 9.751,00 |
| 28.08.2024 | 25,23 | 25,65 | 25,23 | 25,31 | 0,32% | 1.685,00 |
| 27.08.2024 | 25,46 | 25,47 | 25,19 | 25,23 | -1,25% | 3.340,00 |
| 26.08.2024 | 25,57 | 25,66 | 25,04 | 25,55 | -0,39% | 5.241,00 |
| 23.08.2024 | 24,92 | 25,72 | 24,92 | 25,65 | 2,72% | 6.865,00 |
| 22.08.2024 | 24,73 | 25,09 | 24,73 | 24,97 | 1,38% | 9.975,00 |
| 21.08.2024 | 24,56 | 24,85 | 24,54 | 24,63 | 0,08% | 6.058,00 |
| 20.08.2024 | 25,38 | 25,63 | 24,50 | 24,61 | -3,07% | 10.192,00 |
| 19.08.2024 | 25,03 | 25,52 | 25,03 | 25,39 | 0,99% | 7.370,00 |
| 16.08.2024 | 25,19 | 25,30 | 25,12 | 25,14 | 0,20% | 11.643,00 |
| 15.08.2024 | 24,82 | 25,15 | 24,57 | 25,09 | 1,21% | 20.800,00 |
| 14.08.2024 | 24,95 | 25,14 | 24,44 | 24,79 | 0,12% | 19.402,00 |
| 13.08.2024 | 24,10 | 25,00 | 24,10 | 24,76 | 2,95% | 16.706,00 |
| 12.08.2024 | 24,38 | 24,46 | 24,05 | 24,05 | -1,03% | 7.990,00 |
| 09.08.2024 | 24,31 | 25,28 | 24,28 | 24,30 | -0,49% | 20.740,00 |
| 08.08.2024 | 24,01 | 24,42 | 23,00 | 24,42 | 0,41% | 18.190,00 |