95,400€
-2,57%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 98,36 | 98,85 | 94,68 | 95,55 | -2,46% | 44.989,00 |
| 14.08.2025 | 99,13 | 99,25 | 96,42 | 97,96 | -1,53% | 67.729,00 |
| 13.08.2025 | 104,00 | 104,65 | 98,36 | 99,48 | -4,32% | 29.107,00 |
| 12.08.2025 | 99,41 | 103,98 | 98,95 | 103,98 | 4,79% | 40.501,00 |
| 11.08.2025 | 96,41 | 99,52 | 95,06 | 99,22 | 2,83% | 35.670,00 |
| 08.08.2025 | 97,00 | 97,24 | 95,12 | 96,49 | -0,20% | 26.200,00 |
| 07.08.2025 | 99,65 | 102,10 | 95,60 | 96,68 | -1,95% | 41.381,00 |
| 06.08.2025 | 99,89 | 100,73 | 92,68 | 98,60 | -0,07% | 66.707,00 |
| 05.08.2025 | 99,72 | 101,15 | 97,08 | 98,67 | -0,94% | 44.727,00 |
| 04.08.2025 | 98,74 | 100,20 | 97,72 | 99,61 | 1,54% | 33.752,00 |
| 01.08.2025 | 100,28 | 101,10 | 95,70 | 98,10 | -3,54% | 46.875,00 |
| 31.07.2025 | 102,45 | 104,85 | 101,18 | 101,70 | 0,44% | 40.827,00 |
| 30.07.2025 | 98,07 | 101,98 | 97,66 | 101,25 | 3,43% | 91.024,00 |
| 29.07.2025 | 94,96 | 98,28 | 94,95 | 97,89 | 2,78% | 30.680,00 |
| 28.07.2025 | 98,28 | 98,46 | 94,78 | 95,24 | -2,36% | 30.249,00 |
| 25.07.2025 | 96,82 | 98,36 | 95,82 | 97,54 | 0,67% | 36.240,00 |
| 24.07.2025 | 97,70 | 98,96 | 96,55 | 96,89 | -0,50% | 93.748,00 |
| 23.07.2025 | 92,42 | 97,53 | 91,10 | 97,38 | 6,79% | 51.301,00 |
| 22.07.2025 | 93,46 | 93,61 | 87,20 | 91,19 | -2,19% | 43.334,00 |
| 21.07.2025 | 94,24 | 95,04 | 92,94 | 93,23 | -0,57% | 21.548,00 |
| 18.07.2025 | 95,85 | 95,98 | 93,28 | 93,76 | -1,31% | 29.231,00 |
| 17.07.2025 | 92,65 | 95,27 | 92,40 | 95,00 | 3,25% | 29.448,00 |
| 16.07.2025 | 92,65 | 93,54 | 91,04 | 92,01 | -1,00% | 26.927,00 |
| 15.07.2025 | 92,22 | 93,74 | 91,34 | 92,94 | 0,96% | 33.745,00 |
| 14.07.2025 | 89,77 | 92,18 | 89,48 | 92,06 | 1,11% | 34.043,00 |
| 11.07.2025 | 89,93 | 91,73 | 88,47 | 91,05 | 1,20% | 58.446,00 |
| 10.07.2025 | 92,81 | 92,81 | 89,88 | 89,97 | -3,03% | 34.204,00 |
| 09.07.2025 | 92,18 | 92,79 | 91,06 | 92,78 | 0,79% | 59.989,00 |
| 08.07.2025 | 94,88 | 95,16 | 91,19 | 92,05 | -2,74% | 81.302,00 |
| 07.07.2025 | 92,68 | 95,04 | 92,47 | 94,64 | 2,66% | 34.206,00 |
| 04.07.2025 | 92,30 | 93,22 | 91,74 | 92,19 | -0,29% | 32.285,00 |
| 03.07.2025 | 92,10 | 92,86 | 89,68 | 92,46 | 0,24% | 58.214,00 |
| 02.07.2025 | 93,35 | 94,22 | 90,46 | 92,24 | -0,84% | 62.632,00 |
| 01.07.2025 | 98,80 | 99,00 | 91,50 | 93,02 | -5,24% | 60.465,00 |
| 30.06.2025 | 95,61 | 98,32 | 95,58 | 98,16 | 3,17% | 55.525,00 |
| 27.06.2025 | 93,82 | 95,76 | 92,34 | 95,14 | 1,98% | 25.434,00 |
| 26.06.2025 | 92,45 | 94,88 | 92,43 | 93,29 | 1,22% | 31.421,00 |
| 25.06.2025 | 91,87 | 92,86 | 90,86 | 92,17 | 0,60% | 41.836,00 |
| 24.06.2025 | 88,55 | 92,62 | 88,54 | 91,62 | 4,68% | 64.668,00 |
| 23.06.2025 | 86,63 | 88,08 | 85,64 | 87,52 | 0,16% | 27.640,00 |
| 20.06.2025 | 87,31 | 88,72 | 86,68 | 87,38 | 1,68% | 38.811,00 |
| 19.06.2025 | 87,08 | 88,16 | 85,85 | 85,94 | -1,57% | 47.042,00 |
| 18.06.2025 | 88,47 | 88,98 | 87,18 | 87,31 | -1,05% | 19.455,00 |
| 17.06.2025 | 87,91 | 89,48 | 86,78 | 88,24 | 5,47% | 48.934,00 |
| 13.06.2025 | 83,46 | 84,82 | 82,74 | 83,66 | -2,17% | 33.372,00 |
| 12.06.2025 | 85,24 | 85,92 | 83,92 | 85,52 | 0,54% | 14.829,00 |
| 11.06.2025 | 82,82 | 85,82 | 82,28 | 85,06 | 2,80% | 39.695,00 |
| 10.06.2025 | 86,30 | 86,92 | 82,24 | 82,74 | -4,48% | 33.166,00 |
| 09.06.2025 | 88,78 | 88,82 | 85,30 | 86,62 | -2,19% | 18.228,00 |
| 06.06.2025 | 88,66 | 89,06 | 88,20 | 88,56 | 0,54% | 13.701,00 |
| 05.06.2025 | 88,16 | 89,14 | 87,82 | 88,08 | -0,27% | 26.762,00 |
| 04.06.2025 | 89,48 | 89,66 | 87,32 | 88,32 | -0,41% | 15.523,00 |
| 03.06.2025 | 87,70 | 89,08 | 85,54 | 88,68 | 1,12% | 10.925,00 |
| 02.06.2025 | 85,34 | 87,78 | 84,88 | 87,70 | 2,67% | 27.773,00 |
| 30.05.2025 | 85,00 | 85,56 | 84,44 | 85,42 | 0,90% | 7.849,00 |
| 29.05.2025 | 87,12 | 87,32 | 84,22 | 84,66 | -1,03% | 16.482,00 |
| 28.05.2025 | 86,54 | 86,74 | 84,96 | 85,54 | -0,40% | 16.900,00 |
| 27.05.2025 | 83,44 | 86,06 | 83,34 | 85,88 | 3,25% | 21.853,00 |
| 26.05.2025 | 83,60 | 84,06 | 82,64 | 83,18 | 1,86% | 18.909,00 |
| 23.05.2025 | 82,24 | 84,60 | 78,82 | 81,66 | -0,20% | 43.313,00 |
| 22.05.2025 | 78,66 | 82,10 | 78,42 | 81,82 | 4,90% | 21.841,00 |
| 21.05.2025 | 78,86 | 79,14 | 77,72 | 78,00 | -0,64% | 35.470,00 |
| 20.05.2025 | 78,38 | 80,32 | 78,32 | 78,50 | 0,64% | 17.604,00 |
| 19.05.2025 | 74,60 | 78,48 | 74,54 | 78,00 | 3,42% | 20.117,00 |
| 16.05.2025 | 76,06 | 76,30 | 75,42 | 75,42 | -0,16% | 6.662,00 |
| 15.05.2025 | 73,36 | 75,90 | 72,36 | 75,54 | 2,89% | 27.312,00 |
| 14.05.2025 | 75,20 | 75,70 | 72,92 | 73,42 | -2,32% | 20.859,00 |
| 13.05.2025 | 75,50 | 76,38 | 74,10 | 75,16 | -0,82% | 18.519,00 |
| 12.05.2025 | 76,26 | 76,48 | 73,92 | 75,78 | 1,34% | 45.840,00 |
| 09.05.2025 | 73,16 | 76,10 | 72,60 | 74,78 | 1,38% | 29.353,00 |
| 08.05.2025 | 72,82 | 73,86 | 71,40 | 73,76 | 2,27% | 22.652,00 |
| 07.05.2025 | 73,28 | 73,28 | 71,00 | 72,12 | -0,52% | 15.456,00 |
| 06.05.2025 | 73,56 | 73,80 | 71,40 | 72,50 | -0,88% | 21.385,00 |
| 05.05.2025 | 72,14 | 73,80 | 71,06 | 73,14 | 0,97% | 26.778,00 |
| 02.05.2025 | 69,80 | 72,74 | 69,52 | 72,44 | 6,81% | 49.670,00 |
| 30.04.2025 | 69,84 | 70,28 | 65,60 | 67,82 | -3,09% | 25.326,00 |
| 29.04.2025 | 68,66 | 70,10 | 68,64 | 69,98 | 1,95% | 33.490,00 |
| 28.04.2025 | 67,60 | 69,24 | 67,60 | 68,64 | 1,24% | 23.775,00 |
| 25.04.2025 | 66,90 | 68,00 | 66,52 | 67,80 | 2,08% | 19.758,00 |
| 24.04.2025 | 64,86 | 66,76 | 63,92 | 66,42 | 2,18% | 25.891,00 |
| 23.04.2025 | 65,06 | 66,04 | 64,06 | 65,00 | 0,68% | 28.728,00 |
| 22.04.2025 | 62,32 | 64,60 | 61,00 | 64,56 | 1,77% | 34.383,00 |
| 17.04.2025 | 62,18 | 65,50 | 61,54 | 63,44 | 4,00% | 140.748,00 |
| 16.04.2025 | 57,10 | 61,00 | 56,10 | 61,00 | 4,99% | 44.640,00 |
| 15.04.2025 | 56,66 | 58,78 | 56,62 | 58,10 | 2,36% | 52.167,00 |
| 14.04.2025 | 55,66 | 56,92 | 55,02 | 56,76 | 3,73% | 27.520,00 |
| 11.04.2025 | 54,42 | 55,00 | 51,66 | 54,72 | 2,86% | 37.288,00 |
| 10.04.2025 | 56,36 | 56,36 | 51,22 | 53,20 | -5,51% | 60.650,00 |
| 09.04.2025 | 48,12 | 56,54 | 48,11 | 56,30 | 17,32% | 77.530,00 |
| 08.04.2025 | 50,78 | 52,56 | 47,41 | 47,99 | -2,66% | 124.221,00 |
| 07.04.2025 | 43,02 | 51,78 | 42,07 | 49,30 | 2,90% | 82.322,00 |
| 04.04.2025 | 52,58 | 53,00 | 47,90 | 47,91 | -9,43% | 71.361,00 |
| 03.04.2025 | 53,72 | 55,52 | 52,90 | 52,90 | -5,74% | 35.241,00 |
| 02.04.2025 | 55,60 | 56,54 | 54,46 | 56,12 | 0,97% | 21.922,00 |
| 01.04.2025 | 54,38 | 56,18 | 54,26 | 55,58 | 2,28% | 19.190,00 |
| 31.03.2025 | 54,06 | 54,60 | 52,48 | 54,34 | -1,24% | 51.576,00 |
| 28.03.2025 | 57,24 | 57,38 | 53,94 | 55,02 | -4,71% | 39.156,00 |
| 27.03.2025 | 60,22 | 60,22 | 56,80 | 57,74 | -3,86% | 54.439,00 |
| 26.03.2025 | 59,36 | 62,24 | 58,78 | 60,06 | 0,87% | 53.259,00 |
| 25.03.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,46% | - |