95,140€
0,15%
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 |
|---|---|---|---|---|---|---|
| 19.09.2025 | 94,84 | 96,62 | 93,00 | 95,30 | 0,32% | 4.944,00 |
| 18.09.2025 | 92,92 | 95,92 | 92,92 | 95,00 | 2,93% | 3.238,00 |
| 17.09.2025 | 94,22 | 94,74 | 90,60 | 92,30 | -2,14% | 2.685,00 |
| 16.09.2025 | 95,56 | 96,06 | 93,86 | 94,32 | -0,92% | 2.674,00 |
| 15.09.2025 | 93,60 | 95,66 | 92,50 | 95,20 | 2,21% | 14.169,00 |
| 12.09.2025 | 94,12 | 94,12 | 91,96 | 93,14 | -0,84% | 3.298,00 |
| 11.09.2025 | 95,44 | 95,55 | 91,30 | 93,93 | -0,58% | 3.271,00 |
| 10.09.2025 | 92,22 | 95,34 | 92,12 | 94,48 | 3,93% | 12.654,00 |
| 09.09.2025 | 88,89 | 91,80 | 88,44 | 90,91 | 2,72% | 2.615,00 |
| 08.09.2025 | 88,51 | 88,86 | 87,42 | 88,50 | 1,14% | 2.558,00 |
| 05.09.2025 | 90,00 | 90,00 | 86,52 | 87,50 | -2,15% | 8.557,00 |
| 04.09.2025 | 85,68 | 90,00 | 85,56 | 89,42 | 4,19% | 8.154,00 |
| 03.09.2025 | 84,64 | 85,94 | 83,66 | 85,82 | 1,49% | 9.799,00 |
| 02.09.2025 | 89,02 | 90,50 | 83,90 | 84,56 | -5,01% | 34.647,00 |
| 01.09.2025 | 90,64 | 90,92 | 88,76 | 89,02 | -1,44% | 12.224,00 |
| 29.08.2025 | 91,92 | 93,24 | 90,16 | 90,32 | -2,12% | 5.525,00 |
| 28.08.2025 | 90,58 | 92,56 | 89,88 | 92,28 | 1,25% | 5.328,00 |
| 27.08.2025 | 94,66 | 94,66 | 90,72 | 91,14 | -3,68% | 7.088,00 |
| 26.08.2025 | 90,78 | 95,32 | 90,34 | 94,62 | 3,32% | 6.586,00 |
| 25.08.2025 | 91,74 | 92,00 | 90,00 | 91,58 | -1,55% | 22.773,00 |
| 22.08.2025 | 93,00 | 93,74 | 91,50 | 93,02 | 0,37% | 2.123,00 |
| 21.08.2025 | 92,72 | 93,50 | 92,10 | 92,68 | 0,85% | 2.344,00 |
| 20.08.2025 | 93,16 | 93,82 | 90,84 | 91,90 | -2,19% | 8.162,00 |
| 19.08.2025 | 96,86 | 97,20 | 93,10 | 93,96 | -2,95% | 4.628,00 |
| 18.08.2025 | 95,98 | 97,00 | 93,88 | 96,82 | 1,53% | 3.926,00 |
| 15.08.2025 | 98,32 | 98,92 | 94,80 | 95,36 | -2,51% | 20.189,00 |
| 14.08.2025 | 99,18 | 99,18 | 96,60 | 97,82 | -1,89% | 12.585,00 |
| 13.08.2025 | 103,75 | 104,20 | 98,50 | 99,70 | -4,13% | 6.517,00 |
| 12.08.2025 | 99,64 | 104,00 | 99,42 | 104,00 | 4,69% | 13.299,00 |
| 11.08.2025 | 97,08 | 99,50 | 95,10 | 99,34 | 3,39% | 5.977,00 |
| 08.08.2025 | 97,30 | 97,30 | 95,60 | 96,08 | -0,31% | 5.154,00 |
| 07.08.2025 | 99,72 | 101,50 | 96,14 | 96,38 | -2,37% | 7.652,00 |
| 06.08.2025 | 100,30 | 101,00 | 92,86 | 98,72 | 0,33% | 15.706,00 |
| 05.08.2025 | 99,90 | 100,85 | 97,26 | 98,40 | -0,87% | 13.566,00 |
| 04.08.2025 | 98,80 | 100,15 | 97,76 | 99,26 | 1,39% | 8.261,00 |
| 01.08.2025 | 100,55 | 100,95 | 95,78 | 97,90 | -3,45% | 15.537,00 |
| 31.07.2025 | 102,05 | 104,80 | 101,10 | 101,40 | -0,20% | 8.561,00 |
| 30.07.2025 | 98,20 | 102,05 | 97,94 | 101,60 | 3,86% | 11.519,00 |
| 29.07.2025 | 95,00 | 98,10 | 95,00 | 97,82 | 2,84% | 4.354,00 |
| 28.07.2025 | 98,26 | 98,36 | 94,88 | 95,12 | -1,98% | 4.232,00 |
| 25.07.2025 | 96,98 | 98,20 | 96,12 | 97,04 | -0,10% | 3.420,00 |
| 24.07.2025 | 97,72 | 98,80 | 96,54 | 97,14 | -0,29% | 5.997,00 |
| 23.07.2025 | 92,18 | 97,68 | 91,36 | 97,42 | 7,03% | 32.771,00 |
| 22.07.2025 | 93,18 | 93,18 | 88,00 | 91,02 | -2,32% | 8.990,00 |
| 21.07.2025 | 94,00 | 95,02 | 93,00 | 93,18 | -0,30% | 4.148,00 |
| 18.07.2025 | 95,78 | 95,94 | 93,44 | 93,46 | -1,72% | 2.357,00 |
| 17.07.2025 | 92,78 | 95,14 | 92,78 | 95,10 | 3,66% | 9.501,00 |
| 16.07.2025 | 92,68 | 93,48 | 91,30 | 91,74 | -1,44% | 5.212,00 |
| 15.07.2025 | 92,50 | 93,38 | 91,46 | 93,08 | 0,98% | 4.243,00 |
| 14.07.2025 | 89,64 | 92,18 | 89,48 | 92,18 | 1,25% | 5.030,00 |
| 11.07.2025 | 89,92 | 91,88 | 88,64 | 91,04 | 0,95% | 4.485,00 |
| 10.07.2025 | 92,84 | 92,84 | 89,92 | 90,18 | -2,40% | 15.084,00 |
| 09.07.2025 | 92,02 | 92,56 | 91,28 | 92,40 | 0,39% | 4.622,00 |
| 08.07.2025 | 95,04 | 95,08 | 91,52 | 92,04 | -2,77% | 10.404,00 |
| 07.07.2025 | 92,56 | 94,98 | 92,56 | 94,66 | 2,67% | 12.352,00 |
| 04.07.2025 | 92,14 | 93,16 | 91,98 | 92,20 | -0,26% | 6.286,00 |
| 03.07.2025 | 92,24 | 92,76 | 89,88 | 92,44 | 0,61% | 4.220,00 |
| 02.07.2025 | 93,32 | 94,12 | 90,50 | 91,88 | -1,54% | 7.379,00 |
| 01.07.2025 | 98,76 | 98,96 | 91,50 | 93,32 | -5,20% | 26.321,00 |
| 30.06.2025 | 95,40 | 98,44 | 95,40 | 98,44 | 3,88% | 25.502,00 |
| 27.06.2025 | 94,02 | 95,62 | 92,64 | 94,76 | 1,41% | 16.886,00 |
| 26.06.2025 | 92,60 | 94,80 | 92,42 | 93,44 | 1,48% | 8.663,00 |
| 25.06.2025 | 91,86 | 92,56 | 90,96 | 92,08 | 0,44% | 5.818,00 |
| 24.06.2025 | 88,62 | 92,38 | 88,62 | 91,68 | 5,28% | 15.081,00 |
| 23.06.2025 | 86,50 | 88,00 | 85,86 | 87,08 | -0,23% | 3.548,00 |
| 20.06.2025 | 87,58 | 88,38 | 87,00 | 87,28 | 1,28% | 3.943,00 |
| 19.06.2025 | 87,00 | 87,98 | 86,18 | 86,18 | -1,40% | 4.416,00 |
| 18.06.2025 | 88,50 | 89,14 | 87,36 | 87,40 | -1,00% | 4.896,00 |
| 17.06.2025 | 88,20 | 89,34 | 86,88 | 88,28 | 0,39% | 12.622,00 |
| 16.06.2025 | 84,00 | 88,82 | 84,00 | 87,94 | 4,72% | 8.085,00 |
| 13.06.2025 | 83,56 | 84,92 | 83,00 | 83,98 | -1,82% | 7.931,00 |
| 12.06.2025 | 85,22 | 85,90 | 83,98 | 85,54 | 0,09% | 3.757,00 |
| 11.06.2025 | 82,98 | 85,86 | 82,30 | 85,46 | 3,06% | 6.817,00 |
| 10.06.2025 | 86,18 | 86,78 | 82,20 | 82,92 | -4,18% | 8.656,00 |
| 09.06.2025 | 88,82 | 88,82 | 85,52 | 86,54 | -2,21% | 4.551,00 |
| 06.06.2025 | 88,62 | 89,06 | 88,22 | 88,50 | 0,32% | 8.953,00 |
| 05.06.2025 | 88,26 | 89,08 | 87,88 | 88,22 | -0,23% | 8.484,00 |
| 04.06.2025 | 89,80 | 89,80 | 87,52 | 88,42 | -0,52% | 9.406,00 |
| 03.06.2025 | 87,90 | 89,00 | 85,62 | 88,88 | 1,23% | 27.722,00 |
| 02.06.2025 | 85,36 | 87,80 | 84,94 | 87,80 | 2,55% | 14.852,00 |
| 30.05.2025 | 85,10 | 85,62 | 84,50 | 85,62 | 1,21% | 6.350,00 |
| 29.05.2025 | 87,50 | 87,50 | 84,28 | 84,60 | -1,21% | 4.055,00 |
| 28.05.2025 | 86,52 | 86,70 | 85,00 | 85,64 | -0,37% | 18.849,00 |
| 27.05.2025 | 83,48 | 85,96 | 83,36 | 85,96 | 2,90% | 11.687,00 |
| 26.05.2025 | 83,18 | 83,98 | 82,72 | 83,54 | 2,25% | 11.404,00 |
| 23.05.2025 | 82,24 | 84,40 | 78,80 | 81,70 | 0,07% | 17.771,00 |
| 22.05.2025 | 78,12 | 81,90 | 78,12 | 81,64 | 4,61% | 6.749,00 |
| 21.05.2025 | 78,88 | 79,20 | 77,78 | 78,04 | -0,61% | 6.320,00 |
| 20.05.2025 | 78,28 | 80,34 | 78,28 | 78,52 | 0,46% | 10.225,00 |
| 19.05.2025 | 74,58 | 78,40 | 74,54 | 78,16 | 3,44% | 9.896,00 |
| 16.05.2025 | 76,02 | 76,14 | 75,52 | 75,56 | -0,45% | 5.391,00 |
| 15.05.2025 | 73,40 | 76,16 | 72,26 | 75,90 | 3,15% | 4.732,00 |
| 14.05.2025 | 75,06 | 75,62 | 72,90 | 73,58 | -2,23% | 21.860,00 |
| 13.05.2025 | 75,70 | 76,22 | 74,38 | 75,26 | -0,66% | 6.767,00 |
| 12.05.2025 | 76,04 | 76,52 | 73,84 | 75,76 | 0,74% | 12.959,00 |
| 09.05.2025 | 73,20 | 76,10 | 72,96 | 75,20 | 2,20% | 14.160,00 |
| 08.05.2025 | 72,84 | 73,76 | 72,00 | 73,58 | 2,14% | 9.920,00 |
| 07.05.2025 | 73,20 | 73,36 | 70,98 | 72,04 | -1,07% | 6.391,00 |
| 06.05.2025 | 73,78 | 73,80 | 71,30 | 72,82 | -1,03% | 8.406,00 |
| 05.05.2025 | 71,98 | 73,78 | 71,08 | 73,58 | 1,49% | 15.520,00 |