56,410€
1,02%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 56,23 | 56,41 | 56,16 | 56,40 | 1,00% | 72,00 |
| 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 |
| 27.11.2024 | 48,40 | 48,80 | 48,00 | 48,56 | 0,12% | 4.620,00 |
| 26.11.2024 | 49,46 | 49,61 | 48,00 | 48,50 | -1,86% | 19.151,00 |
| 25.11.2024 | 48,91 | 49,90 | 48,50 | 49,42 | 2,04% | 21.660,00 |
| 22.11.2024 | 47,26 | 48,62 | 47,26 | 48,43 | 2,50% | 23.701,00 |
| 21.11.2024 | 45,55 | 47,31 | 45,02 | 47,25 | 3,32% | 23.742,00 |
| 20.11.2024 | 45,82 | 46,32 | 45,47 | 45,73 | 0,07% | 5.513,00 |
| 19.11.2024 | 45,95 | 46,20 | 44,36 | 45,70 | -0,70% | 26.746,00 |
| 18.11.2024 | 47,30 | 48,30 | 45,50 | 46,02 | -1,73% | 30.737,00 |
| 15.11.2024 | 45,81 | 47,24 | 45,71 | 46,83 | 1,28% | 18.981,00 |
| 14.11.2024 | 46,01 | 47,17 | 45,47 | 46,24 | 0,48% | 34.446,00 |
| 13.11.2024 | 42,56 | 47,04 | 41,89 | 46,02 | 6,77% | 118.039,00 |
| 12.11.2024 | 40,38 | 43,18 | 38,74 | 43,10 | 6,11% | 52.164,00 |
| 11.11.2024 | 39,49 | 40,85 | 39,49 | 40,62 | 2,27% | 26.530,00 |
| 08.11.2024 | 38,58 | 39,72 | 38,40 | 39,72 | 3,17% | 8.327,00 |
| 07.11.2024 | 38,00 | 38,82 | 36,68 | 38,50 | 1,02% | 38.922,00 |
| 06.11.2024 | 37,36 | 40,17 | 37,36 | 38,11 | -2,11% | 28.913,00 |
| 05.11.2024 | 38,52 | 38,99 | 37,50 | 38,93 | 0,93% | 8.737,00 |
| 04.11.2024 | 38,22 | 39,43 | 38,22 | 38,57 | 0,57% | 12.808,00 |
| 01.11.2024 | 37,54 | 38,47 | 37,48 | 38,35 | 2,16% | 9.285,00 |
| 31.10.2024 | 37,29 | 37,89 | 36,86 | 37,54 | 0,11% | 19.564,00 |
| 30.10.2024 | 38,05 | 38,50 | 37,50 | 37,50 | -1,52% | 9.094,00 |
| 29.10.2024 | 37,90 | 38,30 | 37,69 | 38,08 | 0,69% | 10.708,00 |
| 28.10.2024 | 37,95 | 38,30 | 37,15 | 37,82 | -0,68% | 22.622,00 |
| 25.10.2024 | 36,99 | 38,52 | 36,99 | 38,08 | 2,75% | 22.454,00 |
| 24.10.2024 | 36,02 | 37,20 | 35,96 | 37,06 | 2,23% | 47.708,00 |
| 23.10.2024 | 36,48 | 36,72 | 34,88 | 36,25 | -0,44% | 5.432,00 |
| 22.10.2024 | 36,50 | 36,53 | 35,66 | 36,41 | -0,55% | 5.430,00 |
| 21.10.2024 | 36,10 | 36,71 | 35,99 | 36,61 | 0,74% | 18.308,00 |
| 18.10.2024 | 36,34 | 36,45 | 35,81 | 36,34 | -0,30% | 24.132,00 |
| 17.10.2024 | 34,87 | 36,82 | 34,87 | 36,45 | 4,02% | 14.995,00 |
| 16.10.2024 | 34,71 | 35,43 | 34,71 | 35,04 | 1,13% | 7.346,00 |
| 15.10.2024 | 35,99 | 36,60 | 33,36 | 34,65 | -4,07% | 19.204,00 |