110,575€
0,75%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 109,45 | 112,20 | 104,30 | 110,65 | 0,82% | 29.092,00 |
| 13.11.2025 | 107,70 | 109,75 | 101,10 | 109,75 | 2,47% | 16.992,00 |
| 12.11.2025 | 108,05 | 109,00 | 106,65 | 107,10 | -0,65% | 4.445,00 |
| 11.11.2025 | 107,55 | 108,15 | 106,40 | 107,80 | 0,23% | 2.873,00 |
| 10.11.2025 | 105,70 | 107,65 | 105,70 | 107,55 | 3,61% | 3.938,00 |
| 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 | 3,29% | 5.698,00 |
| 07.10.2025 | 106,65 | 107,00 | 104,10 | 104,75 | -2,10% | 3.152,00 |
| 06.10.2025 | 106,60 | 109,20 | 105,55 | 107,00 | 1,18% | 5.061,00 |
| 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 | -0,84% | 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 |