95,570€
-2,30%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 69,42 | 72,76 | 69,42 | 72,50 | 7,09% | 32.332,00 |
| 30.04.2025 | 70,00 | 70,00 | 65,64 | 67,70 | -3,06% | 8.172,00 |
| 29.04.2025 | 68,66 | 70,06 | 68,66 | 69,84 | 2,25% | 16.507,00 |
| 28.04.2025 | 67,98 | 69,16 | 67,82 | 68,30 | 0,35% | 8.094,00 |
| 25.04.2025 | 66,60 | 68,06 | 66,46 | 68,06 | 2,35% | 10.238,00 |
| 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 |