119,250€
-3,83%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 124,55 | 124,95 | 117,63 | 119,25 | -3,83% | 25.876,00 |
| 11.12.2025 | 122,70 | 124,60 | 121,53 | 124,00 | -0,36% | 52.835,00 |
| 10.12.2025 | 121,10 | 124,80 | 120,45 | 124,45 | 5,42% | 62.018,00 |
| 09.12.2025 | 118,40 | 119,63 | 117,45 | 118,05 | 0,68% | 26.016,00 |
| 08.12.2025 | 118,40 | 119,78 | 116,00 | 117,25 | -0,13% | 42.608,00 |
| 05.12.2025 | 117,05 | 120,35 | 116,40 | 117,40 | 0,56% | 35.144,00 |
| 04.12.2025 | 117,30 | 117,50 | 114,85 | 116,75 | 1,48% | 12.262,00 |
| 03.12.2025 | 116,95 | 117,90 | 112,90 | 115,05 | -1,50% | 11.680,00 |
| 02.12.2025 | 112,60 | 117,10 | 112,60 | 116,80 | 3,73% | 27.762,00 |
| 01.12.2025 | 113,80 | 114,45 | 111,95 | 112,60 | -2,21% | 11.763,00 |
| 28.11.2025 | 113,70 | 116,15 | 113,65 | 115,15 | 1,14% | 19.585,00 |
| 27.11.2025 | 111,80 | 115,40 | 111,35 | 113,85 | 1,88% | 17.263,00 |
| 26.11.2025 | 107,60 | 112,20 | 107,55 | 111,75 | 4,20% | 26.771,00 |
| 25.11.2025 | 106,30 | 107,80 | 103,00 | 107,25 | 0,75% | 18.154,00 |
| 24.11.2025 | 105,15 | 106,90 | 103,75 | 106,45 | 3,15% | 33.355,00 |
| 21.11.2025 | 108,10 | 109,75 | 100,60 | 103,20 | -4,67% | 48.999,00 |
| 20.11.2025 | 111,95 | 117,75 | 108,25 | 108,25 | -1,41% | 31.875,00 |
| 19.11.2025 | 106,80 | 111,80 | 106,65 | 109,80 | 2,47% | 15.236,00 |
| 18.11.2025 | 111,95 | 112,00 | 106,40 | 107,15 | -5,09% | 30.582,00 |
| 17.11.2025 | 110,70 | 114,60 | 110,70 | 112,90 | 2,31% | 42.726,00 |
| 14.11.2025 | 110,20 | 112,50 | 104,15 | 110,35 | 1,47% | 52.396,00 |
| 13.11.2025 | 107,35 | 109,10 | 100,90 | 108,75 | 1,54% | 27.614,00 |
| 12.11.2025 | 108,40 | 108,95 | 106,00 | 107,10 | -0,46% | 7.622,00 |
| 11.11.2025 | 107,40 | 108,35 | 106,05 | 107,60 | 0,28% | 9.372,00 |
| 10.11.2025 | 104,50 | 108,00 | 104,50 | 107,30 | 3,52% | 23.869,00 |
| 08.11.2025 | 104,00 | 104,85 | 100,90 | 103,65 | -0,72% | 30.542,00 |
| 07.11.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -0,29% | - |
| 06.11.2025 | 107,35 | 107,50 | 103,90 | 104,70 | -2,65% | 14.704,00 |
| 05.11.2025 | 107,15 | 108,05 | 104,60 | 107,55 | 0,80% | 11.454,00 |
| 04.11.2025 | 108,80 | 109,95 | 106,40 | 106,70 | -3,22% | 14.321,00 |
| 03.11.2025 | 106,80 | 113,95 | 106,80 | 110,25 | 2,89% | 37.967,00 |
| 31.10.2025 | 105,50 | 107,60 | 105,35 | 107,15 | 1,32% | 36.166,00 |
| 30.10.2025 | 107,10 | 107,35 | 104,20 | 105,75 | -0,84% | 7.362,00 |
| 29.10.2025 | 103,55 | 107,80 | 103,55 | 106,65 | 2,94% | 12.040,00 |
| 28.10.2025 | 103,25 | 105,05 | 101,30 | 103,60 | 1,32% | 18.431,00 |
| 27.10.2025 | 102,25 | 102,25 | 102,25 | 102,25 | -0,87% | - |
| 24.10.2025 | 99,16 | 104,55 | 99,10 | 103,15 | 4,04% | 14.978,00 |
| 23.10.2025 | 96,36 | 99,46 | 96,36 | 99,14 | 2,69% | 11.828,00 |
| 22.10.2025 | 99,80 | 103,25 | 94,50 | 96,54 | -2,72% | 29.363,00 |
| 21.10.2025 | 102,20 | 102,20 | 98,06 | 99,24 | -2,85% | 14.504,00 |
| 20.10.2025 | 101,10 | 104,05 | 101,10 | 102,15 | 0,94% | 8.036,00 |
| 17.10.2025 | 103,75 | 103,75 | 99,94 | 101,20 | -2,74% | 19.406,00 |
| 16.10.2025 | 105,35 | 106,05 | 103,90 | 104,05 | -1,14% | 8.039,00 |
| 15.10.2025 | 106,40 | 106,95 | 104,45 | 105,25 | -0,85% | 13.415,00 |
| 14.10.2025 | 108,60 | 108,60 | 101,70 | 106,15 | -2,08% | 19.578,00 |
| 13.10.2025 | 106,60 | 108,50 | 105,00 | 108,40 | 2,55% | 14.860,00 |
| 10.10.2025 | 110,10 | 110,10 | 105,35 | 105,70 | -2,27% | 18.395,00 |
| 09.10.2025 | 109,40 | 109,55 | 109,55 | 108,15 | 0,89% | 321,00 |
| 08.10.2025 | 107,20 | 107,20 | 107,20 | 107,20 | 2,19% | - |
| 07.10.2025 | 107,05 | 107,15 | 104,10 | 104,90 | -2,19% | 17.028,00 |
| 06.10.2025 | 105,30 | 109,30 | 105,00 | 107,25 | 1,18% | 16.483,00 |
| 03.10.2025 | 108,25 | 108,55 | 105,20 | 106,00 | -2,30% | 10.007,00 |
| 02.10.2025 | 103,50 | 110,25 | 103,50 | 108,50 | 4,18% | 56.398,00 |
| 01.10.2025 | 99,40 | 104,60 | 98,76 | 104,15 | 4,69% | 55.045,00 |
| 30.09.2025 | 98,86 | 100,20 | 97,76 | 99,48 | 0,91% | 33.228,00 |
| 29.09.2025 | 98,24 | 99,90 | 98,20 | 98,58 | 0,39% | 11.390,00 |
| 26.09.2025 | 96,86 | 99,06 | 96,46 | 98,20 | 1,32% | 18.678,00 |
| 25.09.2025 | 99,00 | 100,65 | 93,18 | 96,92 | -1,50% | 51.005,00 |
| 24.09.2025 | 96,36 | 99,32 | 96,28 | 98,40 | 2,37% | 24.190,00 |
| 23.09.2025 | 97,40 | 99,78 | 95,96 | 96,12 | -1,21% | 28.099,00 |
| 22.09.2025 | 94,88 | 97,30 | 94,80 | 97,30 | 2,38% | 12.865,00 |
| 19.09.2025 | 94,94 | 96,66 | 93,14 | 95,04 | 0,02% | 8.740,00 |
| 18.09.2025 | 92,14 | 96,06 | 92,14 | 95,02 | 3,44% | 16.801,00 |
| 17.09.2025 | 94,30 | 94,86 | 90,44 | 91,86 | -2,30% | 6.324,00 |
| 16.09.2025 | 95,58 | 96,24 | 93,80 | 94,02 | -1,28% | 15.345,00 |
| 15.09.2025 | 93,08 | 95,82 | 92,42 | 95,24 | 2,45% | 10.292,00 |
| 12.09.2025 | 93,98 | 94,96 | 91,82 | 92,96 | -1,15% | 11.910,00 |
| 11.09.2025 | 94,80 | 95,54 | 92,24 | 94,04 | -0,55% | 14.031,00 |
| 10.09.2025 | 91,90 | 95,44 | 91,86 | 94,56 | 3,87% | 18.119,00 |
| 09.09.2025 | 89,00 | 91,78 | 88,56 | 91,04 | 2,02% | 8.206,00 |
| 08.09.2025 | 87,88 | 89,44 | 87,52 | 89,24 | 1,99% | 8.388,00 |
| 05.09.2025 | 89,50 | 89,98 | 86,10 | 87,50 | -2,17% | 13.517,00 |
| 04.09.2025 | 85,58 | 90,00 | 85,46 | 89,44 | 4,19% | 22.091,00 |
| 03.09.2025 | 84,20 | 86,46 | 83,54 | 85,84 | 1,63% | 16.667,00 |
| 02.09.2025 | 88,98 | 90,22 | 83,88 | 84,46 | -5,27% | 42.019,00 |
| 01.09.2025 | 90,34 | 90,76 | 88,62 | 89,16 | -1,46% | 15.268,00 |
| 29.08.2025 | 91,70 | 93,22 | 89,90 | 90,48 | -1,61% | 7.409,00 |
| 28.08.2025 | 90,98 | 92,56 | 89,92 | 91,96 | 0,92% | 21.862,00 |
| 27.08.2025 | 94,46 | 94,46 | 90,84 | 91,12 | -0,33% | 7.606,00 |
| 26.08.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 0,22% | - |
| 25.08.2025 | 92,04 | 92,38 | 90,00 | 91,22 | -1,91% | 23.854,00 |
| 22.08.2025 | 92,60 | 93,98 | 91,52 | 93,00 | 0,35% | 11.439,00 |
| 21.08.2025 | 91,96 | 93,44 | 91,96 | 92,68 | 0,72% | 15.335,00 |
| 20.08.2025 | 93,34 | 93,84 | 91,18 | 92,02 | -2,00% | 15.681,00 |
| 19.08.2025 | 96,86 | 97,16 | 92,94 | 93,90 | -2,88% | 15.905,00 |
| 18.08.2025 | 96,16 | 96,98 | 93,16 | 96,68 | 1,34% | 10.198,00 |
| 16.08.2025 | 98,28 | 98,86 | 94,84 | 95,40 | -1,00% | 15.020,00 |
| 15.08.2025 | 96,36 | 96,36 | 96,36 | 96,36 | -1,59% | - |
| 14.08.2025 | 99,22 | 99,22 | 96,50 | 97,92 | -1,45% | 33.567,00 |
| 13.08.2025 | 104,15 | 104,45 | 98,26 | 99,36 | -4,28% | 14.974,00 |
| 12.08.2025 | 99,54 | 103,95 | 99,54 | 103,80 | 6,86% | 30.290,00 |
| 11.08.2025 | 97,14 | 97,14 | 97,14 | 97,14 | 0,83% | - |
| 08.08.2025 | 96,72 | 97,16 | 95,24 | 96,34 | -0,08% | 11.354,00 |
| 07.08.2025 | 98,52 | 102,00 | 95,90 | 96,42 | -2,03% | 20.053,00 |
| 06.08.2025 | 99,50 | 101,10 | 92,68 | 98,42 | -0,12% | 29.669,00 |
| 05.08.2025 | 99,50 | 101,05 | 97,08 | 98,54 | -1,04% | 27.160,00 |
| 04.08.2025 | 98,42 | 100,15 | 97,92 | 99,58 | 1,67% | 15.875,00 |
| 01.08.2025 | 101,40 | 102,05 | 95,70 | 97,94 | -3,41% | 30.096,00 |
| 31.07.2025 | 101,50 | 104,65 | 101,25 | 101,40 | 0,25% | 22.226,00 |
| 30.07.2025 | 97,76 | 101,95 | 97,70 | 101,15 | 3,53% | 68.582,00 |