Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,42% | 4.847,00 |
| 12.05.2026 | 176,40 | 177,06 | 168,64 | 170,86 | -3,96% | 13.848,00 |
| 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 |
| 27.03.2026 | 152,20 | 152,20 | 141,65 | 142,75 | -5,09% | 12.425,00 |
| 26.03.2026 | 156,70 | 156,70 | 148,70 | 150,40 | -4,45% | 13.775,00 |
| 25.03.2026 | 154,05 | 159,75 | 154,00 | 157,40 | 3,45% | 14.813,00 |
| 24.03.2026 | 148,05 | 153,35 | 145,70 | 152,15 | 2,05% | 7.257,00 |
| 23.03.2026 | 129,95 | 152,95 | 129,85 | 149,10 | 7,00% | 23.289,00 |
| 20.03.2026 | 147,25 | 150,00 | 137,00 | 139,35 | -4,82% | 33.028,00 |
| 19.03.2026 | 149,50 | 149,95 | 141,40 | 146,40 | -2,56% | 28.665,00 |
| 18.03.2026 | 153,10 | 158,55 | 150,00 | 150,25 | 0,23% | 33.125,00 |
| 17.03.2026 | 146,70 | 151,00 | 145,55 | 149,90 | 1,35% | 6.700,00 |
| 16.03.2026 | 146,45 | 150,00 | 142,50 | 147,90 | 3,43% | 11.392,00 |
| 13.03.2026 | 151,50 | 151,50 | 142,75 | 143,00 | -5,89% | 11.277,00 |
| 12.03.2026 | 152,70 | 155,45 | 148,50 | 151,95 | -2,25% | 11.035,00 |
| 11.03.2026 | 158,00 | 158,20 | 153,50 | 155,45 | -0,73% | 4.392,00 |
| 10.03.2026 | 153,80 | 159,05 | 153,65 | 156,60 | 2,52% | 18.688,00 |
| 09.03.2026 | 140,45 | 152,75 | 137,15 | 152,75 | 2,52% | 29.044,00 |
| 06.03.2026 | 156,05 | 157,15 | 147,00 | 149,00 | -3,78% | 22.793,00 |
| 05.03.2026 | 162,60 | 163,45 | 152,40 | 154,85 | -4,97% | 20.786,00 |
| 04.03.2026 | 154,25 | 163,15 | 153,90 | 162,95 | 4,05% | 23.297,00 |
| 03.03.2026 | 160,30 | 160,30 | 150,55 | 156,60 | -4,13% | 45.075,00 |
| 02.03.2026 | 159,45 | 163,90 | 158,50 | 163,35 | -1,06% | 20.465,00 |
| 27.02.2026 | 165,30 | 168,50 | 164,95 | 165,10 | 0,15% | 6.587,00 |
| 26.02.2026 | 169,80 | 170,95 | 162,25 | 164,85 | -2,25% | 14.991,00 |
| 25.02.2026 | 168,30 | 171,50 | 168,05 | 168,65 | 2,21% | 16.228,00 |
| 24.02.2026 | 166,70 | 166,80 | 162,15 | 165,00 | -0,24% | 13.926,00 |
| 23.02.2026 | 163,85 | 167,50 | 163,00 | 165,40 | 0,36% | 17.556,00 |
| 20.02.2026 | 164,60 | 165,40 | 161,75 | 164,80 | 0,70% | 4.755,00 |
| 19.02.2026 | 166,90 | 167,30 | 162,50 | 163,65 | -1,09% | 10.124,00 |
| 18.02.2026 | 161,30 | 167,75 | 161,30 | 165,45 | 3,18% | 15.132,00 |
| 17.02.2026 | 163,80 | 163,95 | 157,65 | 160,35 | -2,43% | 17.075,00 |
| 16.02.2026 | 163,40 | 165,50 | 162,50 | 164,35 | 1,14% | 10.087,00 |
| 13.02.2026 | 161,95 | 162,80 | 156,70 | 162,50 | 0,09% | 13.622,00 |
| 12.02.2026 | 164,95 | 165,25 | 160,55 | 162,35 | -0,40% | 14.896,00 |
| 11.02.2026 | 158,20 | 163,25 | 157,50 | 163,00 | 6,54% | 31.075,00 |
| 10.02.2026 | 158,90 | 159,00 | 150,30 | 153,00 | -2,86% | 36.195,00 |
| 09.02.2026 | 154,25 | 158,25 | 153,55 | 157,50 | 3,24% | 18.703,00 |
| 06.02.2026 | 147,05 | 152,55 | 147,00 | 152,55 | 3,11% | 11.228,00 |
| 05.02.2026 | 151,45 | 151,95 | 142,30 | 147,95 | -1,23% | 24.181,00 |
| 04.02.2026 | 155,20 | 156,85 | 147,45 | 149,80 | -2,92% | 41.800,00 |
| 03.02.2026 | 149,20 | 155,95 | 149,20 | 154,30 | 3,84% | 33.958,00 |
| 02.02.2026 | 139,25 | 148,75 | 138,40 | 148,60 | 3,55% | 27.120,00 |
| 30.01.2026 | 144,80 | 145,60 | 142,65 | 143,50 | -1,95% | 14.672,00 |
| 29.01.2026 | 143,70 | 149,35 | 141,25 | 146,35 | 2,13% | 26.912,00 |
| 28.01.2026 | 143,10 | 147,85 | 141,20 | 143,30 | 0,53% | 9.621,00 |
| 27.01.2026 | 142,65 | 143,30 | 140,75 | 142,55 | 1,24% | 11.340,00 |
| 26.01.2026 | 142,85 | 143,10 | 139,40 | 140,80 | -1,44% | 15.907,00 |