152,300€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 155,46 | 156,50 | 151,94 | 151,94 | -0,91% | 2.113,00 |
| 19.08.2026 | 152,62 | 157,02 | 151,76 | 153,34 | -1,05% | 6.489,00 |
| 18.08.2026 | 161,22 | 161,80 | 152,82 | 154,96 | -4,89% | 7.619,00 |
| 17.08.2026 | 161,94 | 165,00 | 161,50 | 162,92 | 1,41% | 2.965,00 |
| 14.08.2026 | 161,54 | 161,54 | 159,74 | 160,66 | -0,40% | 5.141,00 |
| 13.08.2026 | 163,82 | 165,06 | 159,92 | 161,30 | -1,59% | 5.104,00 |
| 12.08.2026 | 159,98 | 165,80 | 159,98 | 163,90 | 3,32% | 9.557,00 |
| 11.08.2026 | 156,42 | 159,68 | 155,54 | 158,64 | 1,80% | 6.300,00 |
| 10.08.2026 | 154,06 | 158,60 | 154,06 | 155,84 | 1,39% | 5.933,00 |
| 07.08.2026 | 153,14 | 157,22 | 151,40 | 153,70 | 0,37% | 3.259,00 |
| 06.08.2026 | 150,78 | 154,14 | 148,04 | 153,14 | 0,84% | 4.218,00 |
| 05.08.2026 | 157,72 | 158,18 | 147,98 | 151,86 | -0,84% | 10.614,00 |
| 04.08.2026 | 149,70 | 154,68 | 149,24 | 153,14 | 2,94% | 9.270,00 |
| 03.08.2026 | 150,76 | 151,50 | 144,00 | 148,76 | -0,08% | 8.740,00 |
| 31.07.2026 | 149,12 | 152,64 | 147,56 | 148,88 | 1,97% | 9.046,00 |
| 30.07.2026 | 134,88 | 146,72 | 133,80 | 146,00 | 9,56% | 12.539,00 |
| 29.07.2026 | 138,18 | 139,94 | 133,26 | 133,26 | -4,10% | 13.278,00 |
| 28.07.2026 | 147,12 | 148,46 | 137,62 | 138,96 | -7,52% | 14.584,00 |
| 27.07.2026 | 153,04 | 154,32 | 147,32 | 150,26 | -0,25% | 16.800,00 |
| 24.07.2026 | 150,04 | 153,60 | 149,88 | 150,64 | 0,59% | 3.342,00 |
| 23.07.2026 | 152,02 | 152,64 | 149,70 | 149,76 | -1,33% | 3.376,00 |
| 22.07.2026 | 157,98 | 160,00 | 144,58 | 151,78 | -4,30% | 15.885,00 |
| 21.07.2026 | 155,30 | 158,66 | 153,74 | 158,60 | 4,91% | 7.215,00 |
| 20.07.2026 | 148,80 | 154,74 | 148,48 | 151,18 | 2,22% | 6.919,00 |
| 17.07.2026 | 142,88 | 148,54 | 142,88 | 147,90 | 0,57% | 10.623,00 |
| 16.07.2026 | 153,72 | 153,72 | 146,76 | 147,06 | -3,91% | 7.891,00 |
| 15.07.2026 | 155,22 | 156,50 | 151,28 | 153,04 | -0,58% | 3.916,00 |
| 14.07.2026 | 150,76 | 155,58 | 148,50 | 153,94 | 2,93% | 8.716,00 |
| 13.07.2026 | 148,48 | 152,66 | 147,86 | 149,56 | -1,93% | 5.641,00 |
| 10.07.2026 | 155,36 | 155,82 | 151,30 | 152,50 | -2,23% | 2.688,00 |
| 09.07.2026 | 155,38 | 158,34 | 154,14 | 155,98 | 1,88% | 7.262,00 |
| 08.07.2026 | 156,68 | 156,76 | 152,00 | 153,10 | -2,62% | 9.707,00 |
| 07.07.2026 | 164,90 | 165,14 | 153,84 | 157,22 | -5,47% | 15.742,00 |
| 06.07.2026 | 169,20 | 170,00 | 164,72 | 166,32 | -0,78% | 9.442,00 |
| 03.07.2026 | 166,46 | 169,20 | 166,22 | 167,62 | 2,63% | 4.261,00 |
| 02.07.2026 | 162,24 | 166,78 | 158,48 | 163,32 | 0,81% | 9.675,00 |
| 01.07.2026 | 166,82 | 168,32 | 161,50 | 162,00 | -2,96% | 9.594,00 |
| 30.06.2026 | 160,70 | 167,38 | 160,70 | 166,94 | 4,60% | 7.823,00 |
| 29.06.2026 | 155,22 | 159,60 | 151,80 | 159,60 | 3,57% | 10.240,00 |
| 26.06.2026 | 161,64 | 161,82 | 153,56 | 154,10 | -6,25% | 11.721,00 |
| 25.06.2026 | 163,68 | 166,20 | 161,46 | 164,38 | 4,02% | 10.998,00 |
| 24.06.2026 | 163,54 | 163,60 | 157,32 | 158,02 | -2,66% | 6.852,00 |
| 23.06.2026 | 165,56 | 165,58 | 159,14 | 162,34 | -4,52% | 13.076,00 |
| 22.06.2026 | 168,82 | 173,78 | 168,82 | 170,02 | 0,77% | 3.569,00 |
| 19.06.2026 | 169,18 | 171,74 | 167,56 | 168,72 | -0,86% | 5.611,00 |
| 18.06.2026 | 162,88 | 172,00 | 162,88 | 170,18 | 6,08% | 14.981,00 |
| 17.06.2026 | 156,20 | 162,06 | 155,04 | 160,42 | 3,35% | 28.863,00 |
| 16.06.2026 | 154,86 | 159,82 | 154,86 | 155,22 | 0,67% | 10.340,00 |
| 15.06.2026 | 159,62 | 160,76 | 153,70 | 154,18 | 0,18% | 18.462,00 |
| 12.06.2026 | 153,60 | 154,84 | 149,96 | 153,90 | 1,60% | 7.745,00 |
| 11.06.2026 | 139,64 | 151,60 | 139,52 | 151,48 | 9,77% | 23.491,00 |
| 10.06.2026 | 147,68 | 148,96 | 137,28 | 138,00 | -8,00% | 37.771,00 |
| 09.06.2026 | 158,86 | 159,44 | 145,00 | 150,00 | -4,46% | 29.052,00 |
| 08.06.2026 | 154,54 | 159,74 | 153,48 | 157,00 | 1,51% | 6.449,00 |
| 05.06.2026 | 157,76 | 159,14 | 154,44 | 154,66 | -2,59% | 7.451,00 |
| 04.06.2026 | 159,44 | 161,44 | 156,56 | 158,78 | -0,39% | 6.381,00 |
| 03.06.2026 | 157,36 | 161,56 | 155,00 | 159,40 | 1,21% | 7.957,00 |
| 02.06.2026 | 162,22 | 163,02 | 157,00 | 157,50 | -2,14% | 9.220,00 |
| 01.06.2026 | 165,54 | 166,52 | 159,78 | 160,94 | -1,14% | 6.102,00 |
| 29.05.2026 | 168,70 | 169,70 | 159,74 | 162,80 | -2,51% | 13.202,00 |
| 28.05.2026 | 173,72 | 173,92 | 165,38 | 167,00 | -4,53% | 11.085,00 |
| 27.05.2026 | 182,00 | 182,66 | 172,50 | 174,92 | -3,93% | 9.343,00 |
| 26.05.2026 | 180,26 | 182,54 | 178,64 | 182,08 | 1,17% | 6.863,00 |
| 25.05.2026 | 177,70 | 181,28 | 177,34 | 179,98 | 3,44% | 7.802,00 |
| 22.05.2026 | 176,08 | 176,08 | 172,46 | 174,00 | -0,54% | 5.486,00 |
| 21.05.2026 | 176,06 | 176,30 | 170,80 | 174,94 | 0,54% | 7.487,00 |
| 20.05.2026 | 167,88 | 174,36 | 167,78 | 174,00 | 3,31% | 6.922,00 |
| 19.05.2026 | 170,34 | 172,52 | 164,00 | 168,42 | -1,35% | 4.973,00 |
| 18.05.2026 | 167,66 | 176,26 | 166,50 | 170,72 | 1,02% | 13.382,00 |
| 15.05.2026 | 174,20 | 174,66 | 168,00 | 169,00 | -4,90% | 9.776,00 |
| 14.05.2026 | 178,88 | 182,60 | 177,10 | 177,70 | -0,40% | 3.251,00 |
| 13.05.2026 | 174,24 | 178,42 | 173,60 | 178,42 | 0,29% | 4.847,00 |
| 11.05.2026 | 178,38 | 179,36 | 169,86 | 177,90 | -0,13% | 7.404,00 |
| 08.05.2026 | 179,64 | 180,86 | 178,00 | 178,14 | -0,45% | 4.209,00 |
| 07.05.2026 | 187,82 | 188,16 | 177,60 | 178,94 | -3,68% | 11.386,00 |
| 06.05.2026 | 183,88 | 188,64 | 183,88 | 185,78 | 2,05% | 8.634,00 |
| 05.05.2026 | 177,62 | 183,00 | 177,16 | 182,04 | 2,63% | 8.081,00 |
| 04.05.2026 | 182,48 | 185,04 | 176,30 | 177,38 | -1,36% | 9.677,00 |
| 30.04.2026 | 173,48 | 180,70 | 172,18 | 179,82 | 2,77% | 4.943,00 |
| 29.04.2026 | 175,00 | 178,88 | 174,04 | 174,98 | 0,86% | 12.249,00 |
| 28.04.2026 | 177,86 | 178,16 | 169,66 | 173,48 | -3,06% | 8.537,00 |
| 27.04.2026 | 188,78 | 189,36 | 177,24 | 178,96 | -4,81% | 18.097,00 |
| 24.04.2026 | 194,00 | 195,54 | 182,88 | 188,00 | 0,43% | 20.842,00 |
| 23.04.2026 | 176,12 | 190,28 | 175,88 | 187,20 | 5,07% | 15.086,00 |
| 22.04.2026 | 168,64 | 179,42 | 166,30 | 178,16 | 7,34% | 23.959,00 |
| 21.04.2026 | 170,22 | 170,50 | 165,76 | 165,98 | -1,83% | 5.568,00 |
| 20.04.2026 | 167,46 | 170,00 | 167,16 | 169,08 | -0,91% | 6.717,00 |
| 17.04.2026 | 168,48 | 173,76 | 164,20 | 170,64 | 2,66% | 11.670,00 |
| 16.04.2026 | 170,70 | 171,22 | 164,00 | 166,22 | -2,33% | 15.652,00 |
| 15.04.2026 | 170,94 | 171,70 | 168,86 | 170,18 | -0,40% | 5.781,00 |
| 14.04.2026 | 168,76 | 171,46 | 168,60 | 170,86 | 2,42% | 12.693,00 |
| 13.04.2026 | 162,42 | 167,00 | 162,20 | 166,82 | -0,30% | 8.185,00 |
| 10.04.2026 | 165,84 | 170,04 | 163,84 | 167,32 | 1,30% | 8.552,00 |
| 09.04.2026 | 163,64 | 165,40 | 161,66 | 165,18 | 1,10% | 13.963,00 |
| 08.04.2026 | 158,90 | 166,14 | 158,78 | 163,38 | 9,33% | 33.359,00 |
| 07.04.2026 | 147,76 | 150,46 | 145,98 | 149,44 | 0,60% | 15.673,00 |
| 02.04.2026 | 146,85 | 149,55 | 142,80 | 148,55 | -2,01% | 12.957,00 |
| 01.04.2026 | 148,05 | 154,05 | 148,05 | 151,60 | 3,66% | 15.672,00 |
| 31.03.2026 | 143,10 | 146,25 | 138,95 | 146,25 | 4,91% | 10.829,00 |
| 30.03.2026 | 141,65 | 143,40 | 138,35 | 139,40 | -2,35% | 13.776,00 |