141,475€
-2,90%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 148,30 | 150,25 | 140,75 | 140,75 | -3,40% | 6.534.351,00 |
| 19.03.2026 | 147,10 | 147,55 | 140,80 | 145,70 | -4,21% | 3.745.086,00 |
| 18.03.2026 | 152,65 | 158,85 | 150,70 | 152,10 | 1,50% | 3.887.905,00 |
| 17.03.2026 | 145,50 | 151,15 | 145,15 | 149,85 | 2,04% | 1.793.445,00 |
| 16.03.2026 | 143,20 | 150,10 | 142,40 | 146,85 | 2,01% | 2.047.640,00 |
| 13.03.2026 | 150,95 | 151,10 | 142,45 | 143,95 | -5,70% | 3.003.936,00 |
| 12.03.2026 | 152,95 | 155,85 | 147,70 | 152,65 | -1,26% | 1.979.482,00 |
| 11.03.2026 | 156,75 | 157,05 | 153,05 | 154,60 | -1,97% | 1.774.617,00 |
| 10.03.2026 | 158,00 | 159,40 | 154,55 | 157,70 | 6,02% | 2.818.124,00 |
| 09.03.2026 | 136,65 | 149,00 | 135,70 | 148,75 | -0,67% | 3.278.215,00 |
| 06.03.2026 | 155,60 | 156,20 | 146,25 | 149,75 | -2,19% | 3.663.243,00 |
| 05.03.2026 | 164,00 | 164,00 | 152,50 | 153,10 | -5,93% | 2.380.067,00 |
| 04.03.2026 | 153,00 | 163,10 | 152,05 | 162,75 | 4,73% | 2.196.884,00 |
| 03.03.2026 | 156,00 | 158,20 | 150,30 | 155,40 | -4,28% | 3.871.118,00 |
| 02.03.2026 | 162,50 | 164,75 | 158,30 | 162,35 | -2,46% | 2.222.738,00 |
| 27.02.2026 | 165,50 | 168,95 | 165,35 | 166,45 | 0,97% | 2.312.164,00 |
| 26.02.2026 | 170,00 | 170,50 | 161,90 | 164,85 | -2,69% | 1.868.026,00 |
| 25.02.2026 | 168,90 | 171,65 | 167,85 | 169,40 | 2,05% | 1.965.323,00 |
| 24.02.2026 | 167,70 | 167,75 | 162,05 | 166,00 | 0,18% | 1.650.052,00 |
| 23.02.2026 | 163,90 | 167,75 | 162,90 | 165,70 | 0,27% | 1.453.415,00 |
| 20.02.2026 | 163,55 | 165,95 | 161,80 | 165,25 | 0,64% | 1.903.642,00 |
| 19.02.2026 | 167,00 | 167,45 | 162,20 | 164,20 | -1,47% | 1.482.826,00 |
| 18.02.2026 | 166,55 | 167,90 | 163,40 | 166,65 | 3,48% | 2.145.847,00 |
| 17.02.2026 | 163,30 | 163,40 | 157,05 | 161,05 | -1,44% | 1.618.224,00 |
| 16.02.2026 | 163,05 | 165,70 | 162,50 | 163,40 | 0,80% | 1.062.631,00 |
| 13.02.2026 | 161,60 | 162,85 | 156,50 | 162,10 | 0,43% | 2.514.702,00 |
| 12.02.2026 | 163,35 | 165,70 | 160,30 | 161,40 | -1,13% | 2.618.829,00 |
| 11.02.2026 | 159,00 | 163,40 | 156,25 | 163,25 | 8,40% | 3.317.520,00 |
| 10.02.2026 | 155,00 | 157,10 | 150,35 | 150,60 | -4,62% | 2.651.686,00 |
| 09.02.2026 | 153,00 | 158,00 | 152,95 | 157,90 | 3,88% | 1.826.278,00 |
| 06.02.2026 | 147,05 | 152,20 | 145,90 | 152,00 | 4,22% | 1.758.747,00 |
| 05.02.2026 | 150,20 | 150,65 | 142,20 | 145,85 | -1,72% | 2.813.829,00 |
| 04.02.2026 | 155,50 | 156,70 | 147,55 | 148,40 | -4,20% | 2.957.593,00 |
| 03.02.2026 | 151,85 | 156,30 | 150,75 | 154,90 | 4,70% | 2.635.038,00 |
| 02.02.2026 | 138,40 | 149,05 | 138,05 | 147,95 | 2,35% | 2.314.201,00 |
| 30.01.2026 | 141,75 | 146,25 | 141,15 | 144,55 | 1,01% | 2.113.568,00 |
| 29.01.2026 | 146,60 | 149,45 | 140,95 | 143,10 | 0,42% | 2.789.010,00 |
| 28.01.2026 | 145,00 | 148,05 | 141,15 | 142,50 | 0,21% | 2.287.454,00 |
| 27.01.2026 | 142,40 | 143,45 | 140,50 | 142,20 | 0,96% | 1.906.225,00 |
| 26.01.2026 | 140,75 | 143,00 | 139,40 | 140,85 | -0,63% | 2.471.366,00 |
| 23.01.2026 | 140,00 | 143,15 | 139,40 | 141,75 | 3,09% | 3.441.070,00 |
| 22.01.2026 | 137,55 | 138,25 | 134,15 | 137,50 | 3,38% | 3.250.624,00 |
| 21.01.2026 | 133,30 | 133,30 | 129,45 | 133,00 | 0,23% | 2.014.621,00 |
| 20.01.2026 | 132,15 | 132,75 | 128,20 | 132,70 | -1,08% | 2.308.564,00 |
| 19.01.2026 | 134,20 | 134,85 | 131,90 | 134,15 | -1,58% | 1.292.652,00 |
| 16.01.2026 | 130,75 | 136,30 | 130,30 | 136,30 | 6,32% | 3.075.776,00 |
| 15.01.2026 | 126,60 | 130,15 | 126,55 | 128,20 | 1,63% | 2.122.396,00 |
| 14.01.2026 | 130,25 | 131,15 | 126,15 | 126,15 | -3,22% | 1.929.694,00 |
| 13.01.2026 | 129,45 | 130,35 | 126,40 | 130,35 | 1,68% | 1.906.586,00 |
| 12.01.2026 | 125,40 | 128,85 | 124,95 | 128,20 | 1,87% | 1.356.620,00 |
| 09.01.2026 | 125,70 | 127,40 | 123,95 | 125,85 | 1,94% | 2.020.736,00 |
| 08.01.2026 | 128,30 | 128,35 | 123,35 | 123,45 | -4,60% | 2.442.530,00 |
| 07.01.2026 | 128,20 | 131,45 | 128,00 | 129,40 | 1,65% | 2.141.996,00 |
| 06.01.2026 | 127,65 | 129,00 | 126,05 | 127,30 | -0,20% | 1.892.103,00 |
| 05.01.2026 | 125,00 | 129,75 | 124,10 | 127,55 | 3,87% | 2.111.286,00 |
| 02.01.2026 | 121,50 | 124,05 | 120,40 | 122,80 | 1,99% | 2.282.167,00 |
| 30.12.2025 | 120,00 | 120,50 | 119,15 | 120,40 | -0,17% | 691.887,00 |
| 29.12.2025 | 121,70 | 121,70 | 118,70 | 120,60 | -0,12% | 1.259.134,00 |
| 23.12.2025 | 119,50 | 120,75 | 118,40 | 120,75 | 1,26% | 1.132.225,00 |
| 22.12.2025 | 121,55 | 121,75 | 117,15 | 119,25 | -0,75% | 1.627.649,00 |
| 19.12.2025 | 121,55 | 121,85 | 119,05 | 120,15 | 0,46% | 8.110.080,00 |
| 18.12.2025 | 115,55 | 121,20 | 115,40 | 119,60 | 3,50% | 2.285.161,00 |
| 17.12.2025 | 121,75 | 122,05 | 115,00 | 115,55 | -3,22% | 1.843.480,00 |
| 16.12.2025 | 118,20 | 120,25 | 118,00 | 119,40 | -0,33% | 1.691.462,00 |
| 15.12.2025 | 120,50 | 121,15 | 118,75 | 119,80 | 1,31% | 1.373.250,00 |
| 12.12.2025 | 124,85 | 124,85 | 117,60 | 118,25 | -4,25% | 1.885.977,00 |
| 11.12.2025 | 122,00 | 124,60 | 121,50 | 123,50 | -0,08% | 1.754.108,00 |
| 10.12.2025 | 121,90 | 124,75 | 121,30 | 123,60 | 4,35% | 2.855.214,00 |
| 09.12.2025 | 119,10 | 119,65 | 117,45 | 118,45 | 0,89% | 1.299.343,00 |
| 08.12.2025 | 119,05 | 119,80 | 116,05 | 117,40 | 0,30% | 1.363.272,00 |
| 05.12.2025 | 119,45 | 120,45 | 116,30 | 117,05 | -0,04% | 1.839.547,00 |
| 04.12.2025 | 117,00 | 117,40 | 114,80 | 117,10 | 2,67% | 1.654.328,00 |
| 03.12.2025 | 117,10 | 117,40 | 112,80 | 114,05 | -1,72% | 1.675.982,00 |
| 02.12.2025 | 115,00 | 117,10 | 113,70 | 116,05 | 3,11% | 2.002.799,00 |
| 01.12.2025 | 114,65 | 114,80 | 111,85 | 112,55 | -2,39% | 1.570.856,00 |
| 28.11.2025 | 114,25 | 116,25 | 113,95 | 115,30 | 0,79% | 1.554.607,00 |
| 27.11.2025 | 112,00 | 115,45 | 111,30 | 114,40 | 1,96% | 1.518.784,00 |
| 26.11.2025 | 109,85 | 112,20 | 108,05 | 112,20 | 5,01% | 2.444.895,00 |
| 25.11.2025 | 107,20 | 107,40 | 102,90 | 106,85 | 0,38% | 1.582.383,00 |
| 24.11.2025 | 104,70 | 106,90 | 103,65 | 106,45 | 5,61% | 11.628.020,00 |
| 21.11.2025 | 105,00 | 106,40 | 100,35 | 100,80 | -10,08% | 6.164.090,00 |
| 20.11.2025 | 113,50 | 118,15 | 111,35 | 112,10 | 2,89% | 3.331.648,00 |
| 19.11.2025 | 107,70 | 111,90 | 107,55 | 108,95 | 1,87% | 1.833.459,00 |
| 18.11.2025 | 110,50 | 111,95 | 106,25 | 106,95 | -6,39% | 2.660.322,00 |
| 17.11.2025 | 112,00 | 114,80 | 111,00 | 114,25 | 3,39% | 1.990.358,00 |
| 14.11.2025 | 112,50 | 112,80 | 104,00 | 110,50 | 9,35% | 5.173.579,00 |
| 13.11.2025 | 108,80 | 108,80 | 100,30 | 101,05 | -5,87% | 2.235.259,00 |
| 12.11.2025 | 108,10 | 109,15 | 105,85 | 107,35 | -0,14% | 1.802.851,00 |
| 11.11.2025 | 107,00 | 108,70 | 106,00 | 107,50 | 0,94% | 1.506.647,00 |
| 10.11.2025 | 107,00 | 108,00 | 105,50 | 106,50 | 4,62% | 1.744.548,00 |
| 07.11.2025 | 104,60 | 104,90 | 100,75 | 101,80 | -2,68% | 1.549.491,00 |
| 06.11.2025 | 105,80 | 106,85 | 103,70 | 104,60 | -2,47% | 1.574.894,00 |
| 05.11.2025 | 106,50 | 107,95 | 104,60 | 107,25 | -2,05% | 1.915.371,00 |
| 04.11.2025 | 107,00 | 110,05 | 106,20 | 109,50 | -0,45% | 2.085.551,00 |
| 03.11.2025 | 108,60 | 113,95 | 108,45 | 110,00 | 2,52% | 2.414.598,00 |
| 31.10.2025 | 107,00 | 107,85 | 105,65 | 107,30 | 1,13% | 1.039.281,00 |
| 30.10.2025 | 105,75 | 106,30 | 103,90 | 106,10 | -0,70% | 1.271.012,00 |
| 29.10.2025 | 104,60 | 107,90 | 104,50 | 106,85 | 2,79% | 1.354.382,00 |
| 28.10.2025 | 102,30 | 105,30 | 101,25 | 103,95 | 0,92% | 1.258.693,00 |
| 27.10.2025 | 105,40 | 106,50 | 101,95 | 103,00 | -0,77% | 1.549.611,00 |