121,560€
-8,41%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 130,58 | 130,58 | 120,92 | 121,58 | -8,39% | 21.091,00 |
| 21.10.2026 | 133,84 | 133,84 | 130,20 | 132,72 | 2,05% | 3.640,00 |
| 20.10.2026 | 129,80 | 131,80 | 128,76 | 130,06 | -1,03% | 5.487,00 |
| 19.10.2026 | 134,86 | 135,26 | 131,42 | 131,42 | -1,28% | 5.072,00 |
| 16.10.2026 | 134,68 | 135,38 | 132,72 | 133,12 | -0,39% | 3.607,00 |
| 15.10.2026 | 131,62 | 133,64 | 124,62 | 133,64 | -1,21% | 12.080,00 |
| 14.10.2026 | 144,54 | 144,56 | 134,94 | 135,28 | -6,21% | 12.147,00 |
| 13.10.2026 | 144,76 | 145,86 | 143,00 | 144,24 | -1,76% | 2.500,00 |
| 12.10.2026 | 145,52 | 148,14 | 145,14 | 146,82 | 1,40% | 3.378,00 |
| 09.10.2026 | 142,58 | 145,22 | 142,58 | 144,80 | 3,03% | 3.757,00 |
| 08.10.2026 | 143,12 | 143,44 | 140,10 | 140,54 | -2,40% | 5.638,00 |
| 07.10.2026 | 147,42 | 147,42 | 141,78 | 144,00 | -2,33% | 6.510,00 |
| 06.10.2026 | 145,74 | 150,60 | 144,56 | 147,44 | 1,54% | 9.083,00 |
| 05.10.2026 | 146,42 | 146,54 | 143,10 | 145,20 | -0,49% | 2.973,00 |
| 02.10.2026 | 144,20 | 146,56 | 143,62 | 145,92 | 1,47% | 3.113,00 |
| 01.10.2026 | 143,70 | 144,14 | 140,68 | 143,80 | 0,70% | 2.691,00 |
| 30.09.2026 | 147,48 | 147,48 | 142,00 | 142,80 | -2,49% | 3.135,00 |
| 29.09.2026 | 140,62 | 148,00 | 140,62 | 146,44 | 3,00% | 5.126,00 |
| 28.09.2026 | 142,00 | 143,76 | 139,32 | 142,18 | -1,35% | 3.711,00 |
| 25.09.2026 | 144,10 | 146,60 | 142,24 | 144,12 | 0,61% | 3.889,00 |
| 24.09.2026 | 144,40 | 145,90 | 141,62 | 143,24 | -0,67% | 4.046,00 |
| 23.09.2026 | 146,38 | 146,50 | 143,84 | 144,20 | -1,23% | 2.722,00 |
| 22.09.2026 | 143,40 | 146,74 | 141,90 | 146,00 | 2,04% | 3.278,00 |
| 21.09.2026 | 142,84 | 143,20 | 141,42 | 143,08 | 1,72% | 4.555,00 |
| 18.09.2026 | 141,90 | 143,06 | 139,96 | 140,66 | 0,47% | 4.468,00 |
| 17.09.2026 | 138,62 | 142,54 | 138,54 | 140,00 | 2,61% | 6.526,00 |
| 16.09.2026 | 134,04 | 138,28 | 134,04 | 136,44 | 2,73% | 7.051,00 |
| 15.09.2026 | 131,88 | 134,10 | 131,44 | 132,82 | -0,45% | 5.041,00 |
| 14.09.2026 | 140,24 | 140,34 | 131,76 | 133,42 | -7,13% | 14.335,00 |
| 11.09.2026 | 141,42 | 144,12 | 141,40 | 143,66 | 2,19% | 1.934,00 |
| 10.09.2026 | 145,02 | 145,36 | 140,50 | 140,58 | -3,30% | 4.780,00 |
| 09.09.2026 | 148,06 | 148,90 | 144,90 | 145,38 | -1,77% | 3.518,00 |
| 08.09.2026 | 148,48 | 149,10 | 146,02 | 148,00 | -0,15% | 9.972,00 |
| 07.09.2026 | 147,18 | 150,00 | 147,00 | 148,22 | 0,79% | 2.045,00 |
| 04.09.2026 | 146,44 | 149,62 | 146,36 | 147,06 | 1,28% | 2.602,00 |
| 03.09.2026 | 142,98 | 145,30 | 142,26 | 145,20 | 2,41% | 4.057,00 |
| 02.09.2026 | 140,88 | 143,08 | 139,20 | 141,78 | 1,08% | 6.802,00 |
| 01.09.2026 | 143,44 | 143,44 | 139,26 | 140,26 | -1,71% | 5.331,00 |
| 31.08.2026 | 148,92 | 148,92 | 141,80 | 142,70 | -4,20% | 11.550,00 |
| 28.08.2026 | 151,36 | 151,46 | 148,70 | 148,96 | -1,26% | 4.762,00 |
| 27.08.2026 | 154,02 | 156,52 | 149,56 | 150,86 | -0,16% | 7.550,00 |
| 26.08.2026 | 152,82 | 153,06 | 151,00 | 151,10 | -1,24% | 5.556,00 |
| 25.08.2026 | 150,82 | 154,82 | 150,82 | 153,00 | 2,55% | 6.164,00 |
| 24.08.2026 | 152,62 | 153,20 | 146,44 | 149,20 | -2,75% | 8.225,00 |
| 21.08.2026 | 152,94 | 154,74 | 152,28 | 153,42 | 0,97% | 2.348,00 |
| 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 |