23,875€
-6,77%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,55 | 25,55 | 23,83 | 23,95 | -6,48% | 35.084,00 |
| 05.09.2024 | 25,65 | 26,16 | 25,58 | 25,61 | -0,16% | 6.988,00 |
| 04.09.2024 | 25,31 | 26,00 | 24,95 | 25,65 | 0,94% | 11.364,00 |
| 03.09.2024 | 26,14 | 26,24 | 25,40 | 25,41 | -2,90% | 4.644,00 |
| 02.09.2024 | 26,10 | 26,29 | 25,78 | 26,17 | 0,89% | 3.836,00 |
| 30.08.2024 | 25,34 | 26,33 | 25,34 | 25,94 | 1,97% | 14.920,00 |
| 29.08.2024 | 25,21 | 25,64 | 25,11 | 25,44 | 0,51% | 9.751,00 |
| 28.08.2024 | 25,23 | 25,65 | 25,23 | 25,31 | 0,32% | 1.685,00 |
| 27.08.2024 | 25,46 | 25,47 | 25,19 | 25,23 | -1,25% | 3.340,00 |
| 26.08.2024 | 25,57 | 25,66 | 25,04 | 25,55 | -0,39% | 5.241,00 |
| 23.08.2024 | 24,92 | 25,72 | 24,92 | 25,65 | 2,72% | 6.865,00 |
| 22.08.2024 | 24,73 | 25,09 | 24,73 | 24,97 | 1,38% | 9.975,00 |
| 21.08.2024 | 24,56 | 24,85 | 24,54 | 24,63 | 0,08% | 6.058,00 |
| 20.08.2024 | 25,38 | 25,63 | 24,50 | 24,61 | -3,07% | 10.192,00 |
| 19.08.2024 | 25,03 | 25,52 | 25,03 | 25,39 | 0,99% | 7.370,00 |
| 16.08.2024 | 25,19 | 25,30 | 25,12 | 25,14 | 0,20% | 11.643,00 |
| 15.08.2024 | 24,82 | 25,15 | 24,57 | 25,09 | 1,21% | 20.800,00 |
| 14.08.2024 | 24,95 | 25,14 | 24,44 | 24,79 | 0,12% | 19.402,00 |
| 13.08.2024 | 24,10 | 25,00 | 24,10 | 24,76 | 2,95% | 16.706,00 |
| 12.08.2024 | 24,38 | 24,46 | 24,05 | 24,05 | -1,03% | 7.990,00 |
| 09.08.2024 | 24,31 | 25,28 | 24,28 | 24,30 | -0,49% | 20.740,00 |
| 08.08.2024 | 24,01 | 24,42 | 23,00 | 24,42 | 0,41% | 18.190,00 |
| 07.08.2024 | 24,80 | 25,18 | 24,05 | 24,32 | -1,38% | 12.796,00 |
| 06.08.2024 | 24,08 | 24,83 | 23,89 | 24,66 | 4,54% | 28.068,00 |
| 05.08.2024 | 23,45 | 23,88 | 22,06 | 23,59 | -2,56% | 46.020,00 |
| 02.08.2024 | 25,91 | 25,91 | 23,76 | 24,21 | -6,31% | 16.327,00 |
| 01.08.2024 | 26,78 | 27,00 | 25,84 | 25,84 | -3,26% | 12.020,00 |
| 31.07.2024 | 25,39 | 26,80 | 25,39 | 26,71 | 5,74% | 10.884,00 |
| 30.07.2024 | 25,25 | 25,95 | 25,05 | 25,26 | -0,32% | 9.783,00 |
| 29.07.2024 | 25,47 | 25,55 | 25,20 | 25,34 | -0,20% | 3.137,00 |
| 26.07.2024 | 24,98 | 25,39 | 24,73 | 25,39 | 1,68% | 3.270,00 |
| 25.07.2024 | 25,63 | 25,67 | 23,86 | 24,97 | -2,84% | 19.256,00 |
| 24.07.2024 | 26,21 | 27,28 | 25,60 | 25,70 | -2,02% | 10.534,00 |
| 23.07.2024 | 25,89 | 26,30 | 25,78 | 26,23 | 1,04% | 3.906,00 |
| 22.07.2024 | 25,50 | 26,21 | 25,50 | 25,96 | 1,84% | 5.601,00 |
| 19.07.2024 | 24,66 | 25,49 | 24,49 | 25,49 | 2,91% | 10.678,00 |
| 18.07.2024 | 25,28 | 25,36 | 24,66 | 24,77 | -2,33% | 14.488,00 |
| 17.07.2024 | 26,64 | 26,77 | 25,16 | 25,36 | -5,30% | 26.441,00 |
| 16.07.2024 | 26,10 | 26,83 | 25,98 | 26,78 | 2,61% | 12.312,00 |
| 15.07.2024 | 27,35 | 27,45 | 26,10 | 26,10 | -5,74% | 22.536,00 |
| 12.07.2024 | 27,61 | 27,80 | 27,29 | 27,69 | 0,07% | 10.966,00 |
| 11.07.2024 | 27,20 | 27,84 | 26,91 | 27,67 | 2,07% | 41.506,00 |
| 10.07.2024 | 26,50 | 27,18 | 26,49 | 27,11 | 1,42% | 7.887,00 |
| 09.07.2024 | 26,83 | 27,36 | 26,59 | 26,73 | -0,48% | 18.350,00 |
| 08.07.2024 | 26,18 | 26,87 | 26,15 | 26,86 | 2,13% | 16.196,00 |
| 05.07.2024 | 26,16 | 26,54 | 26,11 | 26,30 | 0,69% | 21.317,00 |
| 04.07.2024 | 25,88 | 26,26 | 25,72 | 26,12 | 1,24% | 6.561,00 |
| 03.07.2024 | 25,05 | 26,00 | 24,60 | 25,80 | 2,95% | 14.831,00 |
| 02.07.2024 | 24,55 | 25,35 | 24,55 | 25,06 | 3,81% | 20.518,00 |
| 01.07.2024 | 24,39 | 24,43 | 23,93 | 24,14 | -0,54% | 8.126,00 |
| 28.06.2024 | 24,56 | 24,78 | 24,13 | 24,27 | -1,70% | 6.873,00 |
| 27.06.2024 | 24,42 | 24,70 | 24,08 | 24,69 | 0,73% | 10.430,00 |
| 26.06.2024 | 24,40 | 24,86 | 24,40 | 24,51 | 0,16% | 1.604,00 |
| 25.06.2024 | 24,47 | 24,71 | 24,34 | 24,47 | -0,08% | 10.540,00 |
| 24.06.2024 | 23,72 | 24,60 | 23,70 | 24,49 | 2,51% | 7.566,00 |
| 21.06.2024 | 24,86 | 24,92 | 23,50 | 23,89 | -3,90% | 7.847,00 |
| 20.06.2024 | 24,16 | 24,96 | 24,04 | 24,86 | 3,07% | 18.872,00 |
| 19.06.2024 | 23,56 | 24,42 | 23,41 | 24,12 | 1,73% | 11.198,00 |
| 18.06.2024 | 23,46 | 23,81 | 23,30 | 23,71 | 1,50% | 29.242,00 |
| 17.06.2024 | 23,18 | 23,50 | 23,01 | 23,36 | 0,73% | 24.680,00 |
| 14.06.2024 | 23,42 | 23,73 | 23,00 | 23,19 | -0,69% | 7.022,00 |
| 13.06.2024 | 24,00 | 24,47 | 23,21 | 23,35 | -2,91% | 24.153,00 |
| 12.06.2024 | 23,27 | 24,15 | 23,27 | 24,05 | 3,26% | 6.917,00 |
| 11.06.2024 | 23,40 | 23,85 | 23,23 | 23,29 | -1,06% | 20.831,00 |
| 10.06.2024 | 22,83 | 23,54 | 22,42 | 23,54 | 2,57% | 13.274,00 |
| 07.06.2024 | 23,04 | 23,09 | 22,46 | 22,95 | -0,78% | 16.500,00 |
| 06.06.2024 | 23,93 | 24,22 | 22,90 | 23,13 | -3,26% | 22.735,00 |
| 05.06.2024 | 23,89 | 24,19 | 23,68 | 23,91 | 0,13% | 20.983,00 |
| 04.06.2024 | 25,22 | 25,22 | 23,22 | 23,88 | -5,61% | 29.262,00 |
| 03.06.2024 | 24,85 | 25,54 | 24,80 | 25,30 | 1,85% | 13.806,00 |
| 31.05.2024 | 25,90 | 26,23 | 24,60 | 24,84 | -4,46% | 18.908,00 |
| 30.05.2024 | 25,72 | 26,20 | 25,55 | 26,00 | 0,42% | 9.516,00 |
| 29.05.2024 | 26,53 | 26,94 | 25,61 | 25,89 | -2,52% | 25.462,00 |
| 28.05.2024 | 26,08 | 26,95 | 25,90 | 26,56 | 2,55% | 33.766,00 |
| 27.05.2024 | 25,39 | 26,33 | 25,31 | 25,90 | 1,57% | 51.645,00 |
| 24.05.2024 | 24,37 | 25,53 | 24,11 | 25,50 | 4,85% | 13.379,00 |
| 23.05.2024 | 23,80 | 24,66 | 23,80 | 24,32 | 2,40% | 26.372,00 |
| 22.05.2024 | 23,80 | 24,03 | 23,61 | 23,75 | -0,38% | 69.257,00 |
| 21.05.2024 | 23,72 | 24,12 | 22,74 | 23,84 | -1,53% | 55.184,00 |
| 20.05.2024 | 24,91 | 25,00 | 24,12 | 24,21 | -3,55% | 9.651,00 |
| 17.05.2024 | 25,11 | 25,48 | 24,92 | 25,10 | -0,48% | 39.177,00 |
| 16.05.2024 | 25,51 | 25,84 | 25,00 | 25,22 | -1,10% | 40.888,00 |
| 15.05.2024 | 24,01 | 25,83 | 24,01 | 25,50 | 5,99% | 86.306,00 |
| 14.05.2024 | 24,02 | 24,34 | 23,88 | 24,06 | 0,33% | 41.776,00 |
| 13.05.2024 | 23,83 | 24,25 | 22,93 | 23,98 | -0,79% | 53.907,00 |
| 10.05.2024 | 23,15 | 24,50 | 22,96 | 24,17 | 4,00% | 75.351,00 |
| 09.05.2024 | 22,23 | 23,65 | 22,08 | 23,24 | 3,29% | 16.570,00 |
| 08.05.2024 | 20,99 | 22,89 | 20,95 | 22,50 | 12,81% | 163.746,00 |
| 07.05.2024 | 19,97 | 20,22 | 19,86 | 19,95 | -0,47% | 52.438,00 |
| 06.05.2024 | 19,70 | 20,12 | 19,70 | 20,04 | 1,49% | 28.696,00 |
| 03.05.2024 | 19,75 | 19,88 | 19,27 | 19,75 | 2,20% | 13.118,00 |
| 02.05.2024 | 19,16 | 19,60 | 18,92 | 19,32 | 0,81% | 14.963,00 |
| 30.04.2024 | 19,01 | 19,43 | 19,01 | 19,17 | 0,21% | 9.293,00 |
| 29.04.2024 | 18,78 | 19,24 | 18,72 | 19,13 | 1,54% | 32.471,00 |
| 26.04.2024 | 17,81 | 18,92 | 17,76 | 18,84 | 6,08% | 30.933,00 |
| 25.04.2024 | 17,61 | 17,82 | 17,61 | 17,76 | 0,42% | 6.970,00 |
| 24.04.2024 | 17,65 | 17,88 | 17,40 | 17,68 | -0,25% | 6.714,00 |
| 23.04.2024 | 17,85 | 17,85 | 17,67 | 17,73 | -0,70% | 6.935,00 |
| 22.04.2024 | 17,66 | 17,85 | 17,42 | 17,85 | 1,94% | 11.343,00 |
| 19.04.2024 | 17,30 | 17,69 | 17,28 | 17,51 | -0,85% | 17.200,00 |