49,700€
-3,68%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 50,05 | 51,46 | 49,65 | 49,79 | -3,68% | 95.095,00 |
| 17.01.2025 | 50,19 | 52,30 | 50,16 | 51,69 | 3,21% | 107.501,00 |
| 16.01.2025 | 52,26 | 52,36 | 49,64 | 50,08 | -3,77% | 65.930,00 |
| 15.01.2025 | 50,86 | 53,04 | 50,82 | 52,04 | 2,40% | 49.521,00 |
| 14.01.2025 | 49,58 | 51,06 | 49,50 | 50,82 | 2,96% | 36.752,00 |
| 13.01.2025 | 49,76 | 50,00 | 48,81 | 49,36 | -0,56% | 35.528,00 |
| 10.01.2025 | 51,90 | 52,40 | 48,48 | 49,64 | -4,50% | 37.917,00 |
| 09.01.2025 | 50,40 | 52,66 | 50,40 | 51,98 | 3,05% | 39.576,00 |
| 08.01.2025 | 53,34 | 53,46 | 49,50 | 50,44 | -6,07% | 94.037,00 |
| 07.01.2025 | 54,20 | 55,24 | 52,60 | 53,70 | -1,14% | 42.099,00 |
| 06.01.2025 | 51,88 | 54,78 | 51,88 | 54,32 | 4,78% | 43.451,00 |
| 03.01.2025 | 50,48 | 51,94 | 50,26 | 51,84 | 3,06% | 22.870,00 |
| 02.01.2025 | 49,98 | 51,18 | 49,27 | 50,30 | 0,08% | 64.485,00 |
| 30.12.2024 | 50,00 | 50,26 | 49,38 | 50,26 | 0,72% | 13.800,00 |
| 27.12.2024 | 50,96 | 51,36 | 49,86 | 49,90 | -2,12% | 31.983,00 |
| 23.12.2024 | 50,52 | 51,70 | 50,12 | 50,98 | 0,51% | 26.658,00 |
| 21.12.2024 | 49,50 | 51,18 | 49,25 | 50,72 | 2,07% | 46.277,00 |
| 20.12.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 0,06% | - |
| 19.12.2024 | 49,80 | 51,20 | 49,54 | 49,66 | -0,80% | 20.128,00 |
| 18.12.2024 | 50,82 | 52,64 | 50,06 | 50,06 | -1,50% | 44.408,00 |
| 17.12.2024 | 51,14 | 51,60 | 50,34 | 50,82 | 1,56% | 41.935,00 |
| 16.12.2024 | 50,04 | 50,04 | 50,04 | 50,04 | 2,69% | - |
| 13.12.2024 | 48,81 | 50,04 | 48,67 | 48,73 | 0,04% | 18.860,00 |
| 12.12.2024 | 50,72 | 51,36 | 48,59 | 48,71 | -4,15% | 33.659,00 |
| 11.12.2024 | 47,89 | 51,18 | 45,49 | 50,82 | 3,82% | 105.951,00 |
| 10.12.2024 | 51,56 | 51,72 | 48,59 | 48,95 | -4,88% | 56.502,00 |
| 09.12.2024 | 51,98 | 52,80 | 51,36 | 51,46 | -0,89% | 26.091,00 |
| 06.12.2024 | 52,96 | 53,48 | 51,18 | 51,92 | -1,67% | 73.298,00 |
| 05.12.2024 | 51,74 | 53,28 | 51,74 | 52,80 | 2,37% | 52.152,00 |
| 04.12.2024 | 51,04 | 52,70 | 50,64 | 51,58 | 1,02% | 53.080,00 |
| 03.12.2024 | 51,28 | 51,56 | 50,48 | 51,06 | -0,55% | 38.979,00 |
| 02.12.2024 | 51,06 | 51,46 | 50,14 | 51,34 | 0,82% | 43.350,00 |
| 29.11.2024 | 50,36 | 51,10 | 50,02 | 50,92 | 1,19% | 36.528,00 |
| 28.11.2024 | 48,77 | 50,42 | 48,75 | 50,32 | 3,69% | 45.961,00 |
| 27.11.2024 | 48,40 | 49,10 | 48,03 | 48,53 | 0,37% | 46.034,00 |
| 26.11.2024 | 49,14 | 49,59 | 47,89 | 48,35 | -1,99% | 46.853,00 |
| 25.11.2024 | 48,75 | 49,93 | 48,48 | 49,33 | 2,15% | 58.933,00 |
| 22.11.2024 | 47,14 | 48,66 | 47,14 | 48,29 | 2,59% | 61.564,00 |
| 21.11.2024 | 45,53 | 47,28 | 45,01 | 47,07 | 3,02% | 26.069,00 |
| 20.11.2024 | 45,83 | 46,31 | 45,51 | 45,69 | -0,17% | 15.685,00 |
| 19.11.2024 | 45,96 | 46,22 | 44,37 | 45,77 | -0,30% | 73.197,00 |
| 18.11.2024 | 47,23 | 48,29 | 45,40 | 45,91 | -1,84% | 100.059,00 |
| 15.11.2024 | 45,90 | 47,29 | 45,80 | 46,77 | 1,39% | 65.709,00 |
| 14.11.2024 | 46,08 | 47,21 | 45,50 | 46,13 | 0,24% | 134.082,00 |
| 13.11.2024 | 42,60 | 47,05 | 41,92 | 46,02 | 7,27% | 155.804,00 |
| 12.11.2024 | 40,37 | 43,18 | 38,91 | 42,90 | 5,64% | 121.792,00 |
| 11.11.2024 | 39,45 | 40,92 | 39,45 | 40,61 | 2,94% | 34.360,00 |
| 08.11.2024 | 38,52 | 39,72 | 38,30 | 39,45 | 2,39% | 26.963,00 |
| 07.11.2024 | 38,27 | 39,12 | 36,62 | 38,53 | 0,71% | 58.849,00 |
| 06.11.2024 | 37,80 | 40,25 | 37,68 | 38,26 | -1,72% | 70.927,00 |
| 05.11.2024 | 38,65 | 38,98 | 37,47 | 38,93 | 1,01% | 32.619,00 |
| 04.11.2024 | 38,28 | 39,46 | 38,24 | 38,54 | 0,92% | 44.075,00 |
| 01.11.2024 | 37,37 | 38,59 | 37,37 | 38,19 | 2,17% | 25.298,00 |
| 31.10.2024 | 37,51 | 37,96 | 36,89 | 37,38 | -0,19% | 36.163,00 |
| 30.10.2024 | 38,10 | 38,56 | 37,41 | 37,45 | -1,73% | 24.424,00 |
| 29.10.2024 | 37,86 | 38,36 | 37,60 | 38,11 | 0,74% | 30.667,00 |
| 28.10.2024 | 38,00 | 38,33 | 37,15 | 37,83 | -0,55% | 39.065,00 |
| 25.10.2024 | 37,03 | 38,54 | 37,02 | 38,04 | 2,67% | 63.847,00 |
| 24.10.2024 | 36,20 | 37,17 | 35,93 | 37,05 | 2,83% | 54.136,00 |
| 23.10.2024 | 36,38 | 36,79 | 34,92 | 36,03 | -1,15% | 67.035,00 |
| 22.10.2024 | 36,52 | 36,58 | 35,59 | 36,45 | 0,22% | 24.032,00 |
| 21.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,25% | - |
| 18.10.2024 | 36,53 | 36,53 | 35,77 | 36,28 | -0,03% | 67.583,00 |
| 17.10.2024 | 35,00 | 36,82 | 34,87 | 36,29 | 3,42% | 50.298,00 |
| 16.10.2024 | 34,70 | 35,57 | 34,63 | 35,09 | 1,47% | 40.370,00 |
| 15.10.2024 | 36,04 | 36,61 | 33,21 | 34,58 | -4,24% | 67.118,00 |
| 14.10.2024 | 35,75 | 36,50 | 35,69 | 36,11 | 0,70% | 24.831,00 |
| 11.10.2024 | 35,21 | 36,09 | 35,02 | 35,86 | 3,52% | 49.668,00 |
| 10.10.2024 | 35,43 | 35,60 | 34,53 | 34,64 | -2,61% | 24.021,00 |
| 09.10.2024 | 35,40 | 35,74 | 35,33 | 35,57 | 0,42% | 37.375,00 |
| 08.10.2024 | 34,78 | 35,71 | 34,70 | 35,42 | 1,26% | 71.241,00 |
| 07.10.2024 | 34,83 | 35,42 | 34,72 | 34,98 | -1,13% | 50.597,00 |
| 04.10.2024 | 34,08 | 35,49 | 33,99 | 35,38 | 3,91% | 90.859,00 |
| 03.10.2024 | 33,82 | 34,35 | 33,66 | 34,05 | 0,65% | 26.338,00 |
| 02.10.2024 | 33,80 | 34,27 | 33,29 | 33,83 | -0,18% | 52.581,00 |
| 01.10.2024 | 32,98 | 34,64 | 32,61 | 33,89 | 3,23% | 83.546,00 |
| 30.09.2024 | 32,83 | 32,83 | 32,83 | 32,83 | 0,64% | - |
| 27.09.2024 | 33,27 | 33,40 | 32,56 | 32,62 | -1,87% | 63.871,00 |
| 26.09.2024 | 33,78 | 34,15 | 32,87 | 33,24 | 0,94% | 54.109,00 |
| 25.09.2024 | 32,85 | 32,78 | 32,85 | 32,93 | -0,57% | 50,00 |
| 24.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,60% | - |
| 23.09.2024 | 32,38 | 33,53 | 31,98 | 33,32 | 2,68% | 79.137,00 |
| 20.09.2024 | 31,71 | 32,62 | 31,70 | 32,45 | 1,95% | 103.381,00 |
| 19.09.2024 | 31,41 | 32,19 | 31,27 | 31,83 | 2,51% | 109.714,00 |
| 18.09.2024 | 30,12 | 31,60 | 30,12 | 31,05 | 2,68% | 118.338,00 |
| 17.09.2024 | 29,19 | 30,37 | 28,74 | 30,24 | 3,14% | 184.910,00 |
| 16.09.2024 | 28,59 | 29,39 | 28,16 | 29,32 | 0,96% | 180.352,00 |
| 13.09.2024 | 26,70 | 29,21 | 26,70 | 29,04 | 9,13% | 250.965,00 |
| 12.09.2024 | 25,55 | 26,80 | 25,48 | 26,61 | 4,27% | 77.830,00 |
| 11.09.2024 | 24,88 | 25,83 | 24,88 | 25,52 | 2,37% | 111.144,00 |
| 10.09.2024 | 24,66 | 24,98 | 24,48 | 24,93 | 4,70% | 44.838,00 |
| 06.09.2024 | 25,62 | 25,62 | 23,72 | 23,81 | -7,03% | 95.194,00 |
| 05.09.2024 | 25,61 | 26,18 | 25,50 | 25,61 | -0,19% | 63.638,00 |
| 04.09.2024 | 25,42 | 26,06 | 24,92 | 25,66 | 0,94% | 60.624,00 |
| 03.09.2024 | 26,17 | 26,42 | 25,40 | 25,42 | -2,68% | 30.790,00 |
| 02.09.2024 | 25,98 | 26,29 | 25,56 | 26,12 | 0,27% | 9.341,00 |
| 30.08.2024 | 25,43 | 26,33 | 25,35 | 26,05 | 2,60% | 52.627,00 |
| 29.08.2024 | 25,31 | 25,65 | 24,96 | 25,39 | -0,63% | 40.614,00 |
| 28.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,35% | - |
| 27.08.2024 | 25,44 | 25,51 | 25,10 | 25,21 | -0,94% | 29.968,00 |