46,895€
-0,20%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 47,49 | 48,33 | 46,73 | 46,89 | -0,21% | 1.018.943,00 |
| 15.11.2024 | 46,20 | 47,35 | 45,93 | 46,99 | 1,69% | 3.423.370,00 |
| 14.11.2024 | 46,62 | 47,31 | 45,42 | 46,21 | -0,26% | 4.448.350,00 |
| 13.11.2024 | 43,50 | 47,13 | 43,37 | 46,33 | 18,95% | 11.427.655,00 |
| 12.11.2024 | 41,00 | 42,02 | 38,71 | 38,95 | -4,25% | 4.283.988,00 |
| 11.11.2024 | 40,00 | 40,92 | 39,87 | 40,68 | 2,94% | 3.400.619,00 |
| 08.11.2024 | 38,88 | 39,52 | 38,25 | 39,52 | 2,62% | 2.465.387,00 |
| 07.11.2024 | 37,28 | 39,17 | 36,92 | 38,51 | 0,65% | 3.303.818,00 |
| 06.11.2024 | 38,50 | 40,34 | 38,02 | 38,26 | -1,77% | 4.437.021,00 |
| 05.11.2024 | 38,34 | 39,00 | 37,41 | 38,95 | 0,78% | 2.800.608,00 |
| 04.11.2024 | 38,33 | 39,47 | 38,32 | 38,65 | 0,89% | 1.926.486,00 |
| 01.11.2024 | 37,79 | 38,61 | 37,70 | 38,31 | 2,08% | 1.808.310,00 |
| 31.10.2024 | 37,19 | 37,95 | 36,86 | 37,53 | -0,90% | 2.540.684,00 |
| 30.10.2024 | 38,00 | 38,61 | 37,65 | 37,87 | -0,55% | 1.494.142,00 |
| 29.10.2024 | 38,25 | 38,60 | 37,53 | 38,08 | 0,34% | 1.857.584,00 |
| 28.10.2024 | 38,03 | 38,16 | 37,15 | 37,95 | -1,04% | 2.428.914,00 |
| 25.10.2024 | 37,00 | 38,56 | 36,91 | 38,35 | 3,65% | 3.155.824,00 |
| 24.10.2024 | 36,32 | 37,25 | 35,88 | 37,00 | 2,10% | 2.847.852,00 |
| 23.10.2024 | 36,48 | 36,80 | 34,70 | 36,24 | -0,66% | 3.400.615,00 |
| 22.10.2024 | 36,47 | 36,67 | 35,59 | 36,48 | -0,38% | 3.221.826,00 |
| 21.10.2024 | 36,34 | 36,75 | 35,93 | 36,62 | 0,27% | 2.442.968,00 |
| 18.10.2024 | 36,18 | 36,52 | 35,72 | 36,52 | 0,11% | 2.103.181,00 |
| 17.10.2024 | 34,89 | 36,85 | 34,69 | 36,48 | 4,20% | 2.453.801,00 |
| 16.10.2024 | 35,05 | 35,56 | 34,90 | 35,01 | 0,98% | 2.046.236,00 |
| 15.10.2024 | 36,07 | 36,62 | 33,16 | 34,67 | -4,01% | 4.001.251,00 |
| 14.10.2024 | 35,74 | 36,50 | 35,68 | 36,12 | 0,81% | 2.546.786,00 |
| 11.10.2024 | 35,30 | 36,10 | 34,82 | 35,83 | 3,29% | 3.145.477,00 |
| 10.10.2024 | 35,34 | 35,75 | 34,57 | 34,69 | -2,61% | 2.057.939,00 |
| 09.10.2024 | 35,39 | 35,79 | 35,31 | 35,62 | 0,45% | 2.035.566,00 |
| 08.10.2024 | 35,06 | 35,72 | 35,01 | 35,46 | 0,60% | 2.790.493,00 |
| 07.10.2024 | 35,30 | 35,40 | 34,67 | 35,25 | -0,28% | 2.150.355,00 |
| 04.10.2024 | 34,27 | 35,46 | 34,20 | 35,35 | 3,39% | 3.723.468,00 |
| 03.10.2024 | 33,70 | 34,35 | 33,64 | 34,19 | 0,59% | 1.559.170,00 |
| 02.10.2024 | 34,02 | 34,27 | 33,26 | 33,99 | 0,12% | 2.055.694,00 |
| 01.10.2024 | 33,20 | 34,65 | 32,58 | 33,95 | 2,66% | 4.651.142,00 |
| 30.09.2024 | 32,28 | 33,32 | 32,16 | 33,07 | 0,52% | 3.604.445,00 |
| 27.09.2024 | 33,02 | 33,32 | 32,53 | 32,90 | -1,35% | 3.370.182,00 |
| 26.09.2024 | 34,26 | 34,29 | 32,86 | 33,35 | -0,95% | 3.566.161,00 |
| 25.09.2024 | 32,59 | 34,13 | 32,51 | 33,67 | 1,78% | 2.992.110,00 |
| 24.09.2024 | 33,60 | 33,88 | 32,40 | 33,08 | -0,45% | 3.055.705,00 |
| 23.09.2024 | 32,23 | 33,57 | 31,93 | 33,23 | 2,88% | 4.047.514,00 |
| 20.09.2024 | 31,87 | 32,65 | 31,76 | 32,30 | 0,78% | 11.160.131,00 |
| 19.09.2024 | 32,00 | 32,30 | 31,50 | 32,05 | 2,76% | 5.173.173,00 |
| 18.09.2024 | 30,40 | 31,67 | 30,32 | 31,19 | 2,77% | 6.631.571,00 |
| 17.09.2024 | 29,35 | 30,41 | 28,72 | 30,35 | 4,26% | 6.162.586,00 |
| 16.09.2024 | 28,34 | 29,28 | 28,14 | 29,11 | -0,34% | 4.770.286,00 |
| 13.09.2024 | 27,00 | 29,24 | 26,86 | 29,21 | 9,44% | 9.007.472,00 |
| 12.09.2024 | 25,90 | 26,76 | 25,80 | 26,69 | 5,12% | 4.582.372,00 |
| 11.09.2024 | 25,23 | 25,85 | 25,07 | 25,39 | 1,89% | 3.283.487,00 |
| 10.09.2024 | 24,70 | 24,92 | 24,44 | 24,92 | 1,30% | 1.896.603,00 |
| 09.09.2024 | 24,11 | 24,76 | 24,08 | 24,60 | 3,19% | 2.128.424,00 |
| 06.09.2024 | 25,48 | 25,58 | 23,70 | 23,84 | -6,69% | 4.980.474,00 |
| 05.09.2024 | 25,60 | 26,19 | 25,49 | 25,55 | -0,66% | 2.274.507,00 |
| 04.09.2024 | 25,00 | 26,07 | 24,88 | 25,72 | 0,43% | 2.451.856,00 |
| 03.09.2024 | 26,10 | 26,42 | 25,48 | 25,61 | -2,48% | 1.572.893,00 |
| 02.09.2024 | 25,65 | 26,34 | 25,52 | 26,26 | 0,81% | 1.932.329,00 |
| 30.08.2024 | 25,58 | 26,39 | 25,58 | 26,05 | 1,76% | 5.204.774,00 |
| 29.08.2024 | 25,44 | 25,66 | 24,92 | 25,60 | 0,83% | 1.676.763,00 |
| 28.08.2024 | 25,42 | 25,68 | 25,21 | 25,39 | 0,40% | 1.484.246,00 |
| 27.08.2024 | 25,50 | 25,54 | 25,09 | 25,29 | -1,02% | 1.446.634,00 |
| 26.08.2024 | 25,67 | 25,75 | 24,95 | 25,55 | -0,78% | 1.383.003,00 |
| 23.08.2024 | 24,88 | 25,83 | 24,88 | 25,75 | 2,71% | 2.317.751,00 |
| 22.08.2024 | 24,81 | 25,25 | 24,70 | 25,07 | 1,66% | 1.338.961,00 |
| 21.08.2024 | 24,65 | 24,87 | 24,52 | 24,66 | 0,57% | 943.133,00 |
| 20.08.2024 | 25,49 | 25,65 | 24,52 | 24,52 | -3,50% | 1.648.649,00 |
| 19.08.2024 | 25,17 | 25,59 | 25,08 | 25,41 | 0,95% | 1.408.272,00 |
| 16.08.2024 | 25,31 | 25,33 | 25,04 | 25,17 | -0,12% | 1.766.153,00 |
| 15.08.2024 | 25,00 | 25,20 | 24,43 | 25,20 | 1,41% | 2.291.074,00 |
| 14.08.2024 | 24,94 | 25,15 | 24,33 | 24,85 | 0,53% | 1.625.862,00 |
| 13.08.2024 | 24,50 | 25,00 | 24,44 | 24,72 | 1,94% | 2.383.484,00 |
| 12.08.2024 | 24,35 | 24,57 | 24,02 | 24,25 | 0,25% | 1.598.816,00 |
| 09.08.2024 | 24,54 | 25,30 | 24,13 | 24,19 | -0,82% | 2.799.383,00 |
| 08.08.2024 | 23,66 | 24,39 | 22,94 | 24,39 | 0,00% | 3.383.326,00 |
| 07.08.2024 | 25,00 | 25,20 | 23,92 | 24,39 | -0,29% | 4.028.724,00 |
| 06.08.2024 | 24,20 | 24,86 | 23,76 | 24,46 | 3,34% | 3.780.049,00 |
| 05.08.2024 | 22,74 | 23,83 | 22,06 | 23,67 | -2,11% | 5.968.147,00 |
| 02.08.2024 | 25,49 | 25,49 | 23,57 | 24,18 | -7,46% | 4.313.344,00 |
| 01.08.2024 | 26,73 | 27,07 | 26,01 | 26,13 | -2,90% | 2.726.894,00 |
| 31.07.2024 | 26,10 | 26,91 | 25,84 | 26,91 | 5,90% | 2.633.300,00 |
| 30.07.2024 | 25,64 | 25,99 | 25,25 | 25,41 | 0,32% | 1.338.703,00 |
| 29.07.2024 | 25,45 | 25,71 | 25,09 | 25,33 | -0,28% | 1.396.220,00 |
| 26.07.2024 | 24,98 | 25,40 | 24,67 | 25,40 | 2,13% | 1.485.529,00 |
| 25.07.2024 | 25,32 | 25,32 | 23,84 | 24,87 | -3,30% | 3.779.152,00 |
| 24.07.2024 | 26,00 | 27,32 | 25,59 | 25,72 | -2,13% | 3.232.449,00 |
| 23.07.2024 | 25,89 | 26,39 | 25,71 | 26,28 | 1,70% | 1.446.748,00 |
| 22.07.2024 | 25,60 | 26,30 | 25,54 | 25,84 | 1,61% | 2.289.573,00 |
| 19.07.2024 | 24,61 | 25,52 | 24,42 | 25,43 | 2,33% | 2.724.827,00 |
| 18.07.2024 | 25,21 | 25,46 | 24,75 | 24,85 | -2,32% | 3.900.704,00 |
| 17.07.2024 | 26,41 | 26,45 | 25,29 | 25,44 | -4,36% | 4.113.213,00 |
| 16.07.2024 | 26,10 | 26,69 | 25,98 | 26,60 | 0,83% | 2.142.781,00 |
| 15.07.2024 | 27,31 | 27,59 | 26,24 | 26,38 | -4,94% | 3.658.663,00 |
| 12.07.2024 | 27,60 | 27,83 | 27,17 | 27,75 | -0,18% | 2.937.310,00 |
| 11.07.2024 | 27,39 | 27,91 | 26,90 | 27,80 | 2,21% | 3.374.423,00 |
| 10.07.2024 | 26,72 | 27,20 | 26,66 | 27,20 | 2,18% | 2.716.910,00 |
| 09.07.2024 | 27,16 | 27,43 | 26,54 | 26,62 | -0,93% | 3.709.744,00 |
| 08.07.2024 | 26,46 | 26,87 | 26,23 | 26,87 | 1,90% | 2.515.932,00 |
| 05.07.2024 | 26,24 | 26,59 | 26,20 | 26,37 | 0,50% | 2.404.447,00 |
| 04.07.2024 | 25,92 | 26,29 | 25,61 | 26,24 | 1,12% | 2.187.128,00 |
| 03.07.2024 | 24,95 | 26,03 | 24,54 | 25,95 | 3,51% | 4.243.270,00 |
| 02.07.2024 | 24,61 | 25,38 | 24,58 | 25,07 | 3,77% | 4.304.123,00 |