119,275€
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 120,15 | 121,10 | 118,90 | 119,25 | 0,13% | 3.418,00 |
| 12.12.2025 | 124,70 | 124,90 | 117,90 | 119,10 | -4,14% | 20.274,00 |
| 11.12.2025 | 122,90 | 124,50 | 121,90 | 124,25 | -0,20% | 6.209,00 |
| 10.12.2025 | 120,95 | 124,50 | 120,85 | 124,50 | 5,11% | 24.021,00 |
| 09.12.2025 | 118,30 | 119,40 | 117,60 | 118,45 | 0,77% | 2.922,00 |
| 08.12.2025 | 118,55 | 119,70 | 116,75 | 117,55 | -0,04% | 5.088,00 |
| 05.12.2025 | 117,10 | 120,30 | 116,60 | 117,60 | 0,81% | 7.782,00 |
| 04.12.2025 | 117,15 | 117,35 | 114,95 | 116,65 | 1,21% | 5.023,00 |
| 03.12.2025 | 117,45 | 117,95 | 113,45 | 115,25 | -1,50% | 5.303,00 |
| 02.12.2025 | 113,70 | 117,00 | 113,60 | 117,00 | 3,68% | 22.000,00 |
| 01.12.2025 | 114,00 | 114,05 | 112,00 | 112,85 | -1,87% | 2.967,00 |
| 28.11.2025 | 114,30 | 116,20 | 114,00 | 115,00 | 0,88% | 6.063,00 |
| 27.11.2025 | 111,15 | 115,35 | 111,15 | 114,00 | 1,56% | 6.931,00 |
| 26.11.2025 | 107,80 | 112,35 | 107,50 | 112,25 | 4,42% | 16.980,00 |
| 25.11.2025 | 106,30 | 107,80 | 103,00 | 107,50 | 0,80% | 8.047,00 |
| 24.11.2025 | 103,95 | 106,80 | 103,80 | 106,65 | 3,09% | 8.537,00 |
| 23.11.2025 | 109,30 | 109,85 | 100,50 | 103,45 | -5,95% | 19.021,00 |
| 20.11.2025 | 112,50 | 117,85 | 109,35 | 110,00 | -0,18% | 25.456,00 |
| 19.11.2025 | 106,55 | 111,75 | 106,55 | 110,20 | 2,80% | 4.561,00 |
| 18.11.2025 | 111,30 | 112,30 | 106,70 | 107,20 | -4,84% | 21.488,00 |
| 17.11.2025 | 111,95 | 114,55 | 111,60 | 112,65 | 1,81% | 15.708,00 |
| 15.11.2025 | 110,40 | 112,20 | 104,30 | 110,65 | 0,82% | 29.092,00 |
| 13.11.2025 | 107,70 | 109,75 | 101,10 | 109,75 | 1,81% | 16.992,00 |
| 11.11.2025 | 107,55 | 108,15 | 106,40 | 107,80 | 3,85% | 2.873,00 |
| 07.11.2025 | 103,95 | 104,40 | 100,95 | 103,80 | -0,95% | 9.148,00 |
| 06.11.2025 | 107,40 | 107,40 | 103,70 | 104,80 | -2,87% | 8.205,00 |
| 05.11.2025 | 107,90 | 108,00 | 104,80 | 107,90 | 1,41% | 2.764,00 |
| 04.11.2025 | 108,30 | 110,00 | 106,40 | 106,40 | -3,49% | 6.299,00 |
| 03.11.2025 | 107,55 | 113,75 | 107,55 | 110,25 | 2,46% | 8.136,00 |
| 31.10.2025 | 105,45 | 107,70 | 105,45 | 107,60 | 1,65% | 2.461,00 |
| 30.10.2025 | 107,10 | 107,15 | 104,30 | 105,85 | -0,98% | 3.356,00 |
| 29.10.2025 | 104,10 | 107,80 | 104,10 | 106,90 | 3,14% | 8.204,00 |
| 28.10.2025 | 103,25 | 105,00 | 101,45 | 103,65 | 0,29% | 2.460,00 |
| 27.10.2025 | 104,50 | 106,00 | 102,50 | 103,35 | -0,29% | 5.353,00 |
| 24.10.2025 | 99,20 | 104,10 | 99,20 | 103,65 | 4,17% | 7.775,00 |
| 23.10.2025 | 97,08 | 99,50 | 97,00 | 99,50 | 3,34% | 6.195,00 |
| 22.10.2025 | 99,20 | 102,85 | 94,42 | 96,28 | -3,14% | 21.383,00 |
| 21.10.2025 | 101,90 | 101,90 | 98,18 | 99,40 | -2,88% | 10.291,00 |
| 20.10.2025 | 102,00 | 103,75 | 101,40 | 102,35 | 0,44% | 7.799,00 |
| 17.10.2025 | 104,10 | 104,10 | 100,00 | 101,90 | -2,39% | 7.892,00 |
| 16.10.2025 | 105,40 | 105,85 | 103,90 | 104,40 | -1,09% | 6.750,00 |
| 15.10.2025 | 105,45 | 107,00 | 105,10 | 105,55 | -0,94% | 8.687,00 |
| 14.10.2025 | 107,30 | 107,45 | 101,15 | 106,55 | -1,75% | 6.132,00 |
| 13.10.2025 | 107,75 | 108,55 | 105,00 | 108,45 | 2,41% | 5.320,00 |
| 10.10.2025 | 110,00 | 110,10 | 105,50 | 105,90 | -2,98% | 3.236,00 |
| 09.10.2025 | 109,55 | 110,50 | 108,35 | 109,15 | 0,88% | 9.541,00 |
| 08.10.2025 | 105,30 | 108,50 | 105,15 | 108,20 | 1,12% | 5.698,00 |
| 07.10.2025 | 106,65 | 106,65 | 106,65 | 107,00 | 1,18% | 549,00 |
| 03.10.2025 | 108,15 | 108,50 | 105,75 | 105,75 | -2,85% | 4.301,00 |
| 02.10.2025 | 103,95 | 110,00 | 103,95 | 108,85 | 4,41% | 14.714,00 |
| 01.10.2025 | 99,40 | 104,50 | 98,74 | 104,25 | 4,94% | 14.501,00 |
| 30.09.2025 | 98,72 | 100,15 | 97,86 | 99,34 | 0,55% | 2.862,00 |
| 29.09.2025 | 98,98 | 100,65 | 98,28 | 98,80 | 0,51% | 2.657,00 |
| 26.09.2025 | 96,88 | 98,80 | 96,82 | 98,30 | 1,70% | 9.363,00 |
| 25.09.2025 | 100,00 | 100,70 | 93,88 | 96,66 | -1,75% | 12.953,00 |
| 24.09.2025 | 96,68 | 99,38 | 96,44 | 98,38 | 2,14% | 5.841,00 |
| 23.09.2025 | 97,50 | 99,60 | 96,08 | 96,32 | -0,95% | 13.219,00 |
| 22.09.2025 | 95,04 | 97,24 | 95,00 | 97,24 | 2,04% | 4.708,00 |
| 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 | -0,81% | 3.298,00 |
| 11.09.2025 | 95,44 | 95,50 | 92,00 | 93,90 | -0,61% | 4.116,00 |
| 10.09.2025 | 92,22 | 95,34 | 92,12 | 94,48 | 3,78% | 12.654,00 |
| 09.09.2025 | 88,82 | 91,80 | 88,82 | 91,04 | 2,18% | 3.307,00 |
| 08.09.2025 | 88,42 | 89,28 | 87,62 | 89,10 | 1,83% | 3.434,00 |
| 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 |