67,220€
1,08%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,75 | 68,18 | 66,60 | 67,18 | 1,02% | 4.667,00 |
| 24.04.2025 | 64,90 | 66,72 | 63,94 | 66,50 | 2,21% | 10.287,00 |
| 23.04.2025 | 64,88 | 66,08 | 64,06 | 65,06 | 0,87% | 13.738,00 |
| 22.04.2025 | 62,16 | 64,50 | 61,00 | 64,50 | 0,53% | 12.727,00 |
| 17.04.2025 | 62,20 | 65,46 | 61,46 | 64,16 | 5,18% | 62.375,00 |
| 16.04.2025 | 57,16 | 61,00 | 56,26 | 61,00 | 4,92% | 37.344,00 |
| 15.04.2025 | 56,98 | 58,64 | 56,98 | 58,14 | 2,36% | 9.468,00 |
| 14.04.2025 | 55,54 | 57,00 | 55,44 | 56,80 | 3,92% | 11.817,00 |
| 11.04.2025 | 54,78 | 54,78 | 51,72 | 54,66 | 2,36% | 3.617,00 |
| 10.04.2025 | 56,44 | 56,44 | 51,10 | 53,40 | -4,85% | 15.974,00 |
| 09.04.2025 | 47,93 | 56,94 | 47,93 | 56,12 | 17,48% | 15.715,00 |
| 08.04.2025 | 50,98 | 52,56 | 47,00 | 47,77 | -3,53% | 65.090,00 |
| 07.04.2025 | 42,60 | 51,94 | 41,97 | 49,52 | 1,93% | 105.983,00 |
| 04.04.2025 | 52,76 | 52,98 | 47,82 | 48,58 | -8,13% | 37.226,00 |
| 03.04.2025 | 53,44 | 55,32 | 52,80 | 52,88 | -5,61% | 14.788,00 |
| 02.04.2025 | 55,88 | 56,26 | 54,62 | 56,02 | 0,25% | 8.430,00 |
| 01.04.2025 | 54,42 | 56,14 | 54,42 | 55,88 | 2,49% | 11.432,00 |
| 31.03.2025 | 53,84 | 54,52 | 52,42 | 54,52 | -1,20% | 17.553,00 |
| 28.03.2025 | 57,46 | 57,46 | 54,00 | 55,18 | -4,50% | 7.099,00 |
| 27.03.2025 | 60,26 | 60,26 | 56,90 | 57,78 | -3,86% | 13.232,00 |
| 26.03.2025 | 59,50 | 62,22 | 59,50 | 60,10 | 1,28% | 26.894,00 |
| 25.03.2025 | 60,44 | 60,44 | 58,08 | 59,34 | -1,92% | 7.241,00 |
| 24.03.2025 | 62,12 | 62,46 | 60,34 | 60,50 | -1,50% | 6.144,00 |
| 21.03.2025 | 60,96 | 62,00 | 60,94 | 61,42 | 0,72% | 4.831,00 |
| 20.03.2025 | 62,86 | 63,04 | 60,54 | 60,98 | -2,90% | 7.774,00 |
| 19.03.2025 | 60,12 | 63,08 | 60,12 | 62,80 | 3,70% | 16.528,00 |
| 18.03.2025 | 60,80 | 63,00 | 59,08 | 60,56 | -1,27% | 30.280,00 |
| 17.03.2025 | 60,74 | 61,34 | 58,54 | 61,34 | 2,95% | 18.020,00 |
| 14.03.2025 | 57,68 | 60,68 | 56,80 | 59,58 | 3,62% | 38.778,00 |
| 13.03.2025 | 57,34 | 57,92 | 55,50 | 57,50 | 0,52% | 9.220,00 |
| 12.03.2025 | 53,94 | 57,92 | 53,86 | 57,20 | 5,46% | 32.080,00 |
| 11.03.2025 | 51,78 | 54,46 | 50,88 | 54,24 | 6,10% | 44.026,00 |
| 10.03.2025 | 56,16 | 56,32 | 48,35 | 51,12 | -8,45% | 60.350,00 |
| 07.03.2025 | 57,46 | 58,46 | 53,88 | 55,84 | -3,36% | 21.387,00 |
| 06.03.2025 | 56,28 | 60,80 | 56,28 | 57,78 | 3,22% | 19.204,00 |
| 05.03.2025 | 53,54 | 56,58 | 53,54 | 55,98 | 6,06% | 34.727,00 |
| 04.03.2025 | 54,50 | 54,54 | 50,88 | 52,78 | -2,66% | 17.956,00 |
| 03.03.2025 | 54,60 | 56,42 | 53,26 | 54,22 | 0,11% | 11.108,00 |
| 28.02.2025 | 53,90 | 55,00 | 52,96 | 54,16 | -0,73% | 9.514,00 |
| 27.02.2025 | 56,34 | 57,46 | 54,56 | 54,56 | -1,87% | 15.871,00 |
| 26.02.2025 | 51,94 | 56,10 | 51,94 | 55,60 | 6,31% | 25.599,00 |
| 25.02.2025 | 55,30 | 55,30 | 51,10 | 52,30 | -5,22% | 109.350,00 |
| 24.02.2025 | 59,36 | 59,46 | 51,00 | 55,18 | -4,23% | 66.055,00 |
| 21.02.2025 | 60,72 | 60,74 | 57,16 | 57,62 | -4,29% | 13.402,00 |
| 20.02.2025 | 61,28 | 62,32 | 59,10 | 60,20 | -1,44% | 38.667,00 |
| 19.02.2025 | 63,74 | 63,74 | 60,66 | 61,08 | -3,78% | 33.375,00 |
| 18.02.2025 | 63,90 | 64,50 | 63,40 | 63,48 | -0,44% | 19.603,00 |
| 17.02.2025 | 61,24 | 64,50 | 61,24 | 63,76 | 4,49% | 25.229,00 |
| 14.02.2025 | 62,12 | 62,64 | 59,64 | 61,02 | -1,29% | 21.195,00 |
| 13.02.2025 | 60,10 | 62,30 | 60,10 | 61,82 | 3,03% | 37.066,00 |
| 12.02.2025 | 58,20 | 60,34 | 56,00 | 60,00 | 4,82% | 40.329,00 |
| 11.02.2025 | 57,24 | 58,06 | 56,74 | 57,24 | -0,28% | 4.897,00 |
| 10.02.2025 | 57,40 | 57,64 | 56,22 | 57,40 | 0,46% | 7.564,00 |
| 07.02.2025 | 57,28 | 58,50 | 56,88 | 57,14 | 0,18% | 15.492,00 |
| 06.02.2025 | 56,46 | 58,24 | 56,06 | 57,04 | 1,82% | 12.065,00 |
| 05.02.2025 | 54,12 | 56,24 | 54,00 | 56,02 | 3,21% | 12.339,00 |
| 04.02.2025 | 55,62 | 56,16 | 53,88 | 54,28 | -2,30% | 11.577,00 |
| 03.02.2025 | 52,44 | 55,92 | 52,42 | 55,56 | -2,90% | 23.689,00 |
| 31.01.2025 | 57,32 | 59,34 | 56,94 | 57,22 | 0,32% | 16.944,00 |
| 30.01.2025 | 54,32 | 57,04 | 54,32 | 57,04 | 4,78% | 34.256,00 |
| 29.01.2025 | 53,16 | 54,88 | 52,20 | 54,44 | 3,15% | 27.245,00 |
| 28.01.2025 | 53,90 | 54,68 | 49,40 | 52,78 | 1,89% | 63.142,00 |
| 27.01.2025 | 55,80 | 57,78 | 47,01 | 51,80 | -13,49% | 139.045,00 |
| 24.01.2025 | 59,44 | 60,52 | 58,90 | 59,88 | 1,42% | 28.508,00 |
| 23.01.2025 | 55,52 | 59,04 | 55,34 | 59,04 | 7,03% | 95.750,00 |
| 22.01.2025 | 51,78 | 56,90 | 51,78 | 55,16 | 6,82% | 56.248,00 |
| 21.01.2025 | 49,45 | 51,80 | 48,89 | 51,64 | 3,86% | 26.286,00 |
| 20.01.2025 | 50,00 | 51,04 | 49,67 | 49,72 | -4,02% | 44.606,00 |
| 17.01.2025 | 50,24 | 52,20 | 50,24 | 51,80 | 3,06% | 32.747,00 |
| 16.01.2025 | 52,22 | 52,44 | 49,64 | 50,26 | -3,75% | 25.693,00 |
| 15.01.2025 | 50,86 | 53,00 | 50,86 | 52,22 | 2,75% | 16.938,00 |
| 14.01.2025 | 49,59 | 51,00 | 49,59 | 50,82 | 2,85% | 7.576,00 |
| 13.01.2025 | 49,86 | 50,00 | 48,82 | 49,41 | -0,72% | 9.412,00 |
| 10.01.2025 | 51,96 | 52,44 | 49,00 | 49,77 | -4,40% | 10.062,00 |
| 09.01.2025 | 50,64 | 52,50 | 50,44 | 52,06 | 3,21% | 21.686,00 |
| 08.01.2025 | 53,26 | 53,50 | 49,64 | 50,44 | -6,59% | 32.297,00 |
| 07.01.2025 | 54,22 | 55,12 | 52,50 | 54,00 | -0,70% | 16.043,00 |
| 06.01.2025 | 51,92 | 54,74 | 51,92 | 54,38 | 4,66% | 16.889,00 |
| 03.01.2025 | 50,52 | 51,98 | 50,24 | 51,96 | 3,22% | 13.636,00 |
| 02.01.2025 | 50,34 | 51,16 | 49,50 | 50,34 | 0,72% | 7.191,00 |
| 30.12.2024 | 49,81 | 50,18 | 49,37 | 49,98 | 0,10% | 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 |