Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 173,02 | 180,58 | 172,26 | 180,58 | 3,04% | 2.539.311,00 |
| 29.04.2026 | 174,50 | 179,34 | 173,30 | 175,26 | 1,32% | 1.771.253,00 |
| 28.04.2026 | 177,00 | 177,30 | 169,20 | 172,98 | -2,50% | 3.289.266,00 |
| 27.04.2026 | 188,82 | 189,44 | 176,84 | 177,42 | -5,44% | 2.685.954,00 |
| 24.04.2026 | 191,66 | 191,66 | 181,32 | 187,62 | 2,64% | 3.015.098,00 |
| 23.04.2026 | 176,34 | 184,32 | 176,22 | 182,80 | 2,45% | 2.887.727,00 |
| 22.04.2026 | 171,00 | 179,36 | 166,06 | 178,42 | 6,88% | 3.702.539,00 |
| 21.04.2026 | 170,26 | 170,58 | 166,78 | 166,94 | -1,13% | 2.428.984,00 |
| 20.04.2026 | 168,28 | 170,20 | 166,98 | 168,84 | -1,87% | 1.879.095,00 |
| 17.04.2026 | 164,92 | 173,92 | 164,04 | 172,06 | 3,07% | 3.338.622,00 |
| 16.04.2026 | 171,06 | 171,20 | 163,78 | 166,94 | -1,41% | 2.198.007,00 |
| 15.04.2026 | 170,68 | 171,94 | 168,62 | 169,32 | -0,96% | 1.847.782,00 |
| 14.04.2026 | 169,00 | 171,76 | 168,32 | 170,96 | 3,05% | 2.550.648,00 |
| 13.04.2026 | 163,00 | 167,50 | 161,86 | 165,90 | -0,79% | 1.531.977,00 |
| 10.04.2026 | 165,34 | 170,18 | 163,74 | 167,22 | 1,62% | 2.841.549,00 |
| 09.04.2026 | 162,62 | 164,94 | 161,64 | 164,56 | -0,50% | 2.563.738,00 |
| 08.04.2026 | 162,76 | 166,30 | 161,24 | 165,38 | 11,94% | 5.289.738,00 |
| 07.04.2026 | 147,18 | 150,82 | 145,92 | 147,74 | -0,55% | 2.274.852,00 |
| 02.04.2026 | 146,00 | 150,70 | 142,65 | 148,55 | -2,40% | 2.239.488,00 |
| 01.04.2026 | 157,00 | 157,15 | 148,50 | 152,20 | 6,99% | 3.774.703,00 |
| 31.03.2026 | 140,35 | 146,15 | 138,15 | 142,25 | 0,18% | 3.427.046,00 |
| 30.03.2026 | 142,20 | 143,80 | 139,90 | 142,00 | -1,66% | 2.602.457,00 |
| 27.03.2026 | 148,80 | 149,50 | 141,25 | 144,40 | -3,86% | 3.033.523,00 |
| 26.03.2026 | 155,00 | 155,10 | 149,50 | 150,20 | -5,18% | 2.595.799,00 |
| 25.03.2026 | 156,70 | 159,85 | 155,80 | 158,40 | 4,55% | 2.394.518,00 |
| 24.03.2026 | 148,65 | 152,20 | 145,35 | 151,50 | 2,64% | 2.383.331,00 |
| 23.03.2026 | 134,55 | 153,00 | 133,85 | 147,60 | 4,87% | 4.874.652,00 |
| 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 |