53,450€
-4,76%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,32 | 55,56 | 52,74 | 53,45 | -4,83% | 82.496,00 |
| 02.04.2025 | 55,70 | 56,68 | 54,36 | 56,16 | 0,77% | 60.573,00 |
| 01.04.2025 | 54,34 | 56,60 | 54,29 | 55,73 | 2,50% | 50.729,00 |
| 31.03.2025 | 54,06 | 54,63 | 52,42 | 54,37 | -1,47% | 88.267,00 |
| 28.03.2025 | 57,43 | 57,50 | 53,94 | 55,18 | -4,73% | 56.748,00 |
| 27.03.2025 | 60,18 | 60,26 | 56,76 | 57,92 | -3,63% | 73.261,00 |
| 26.03.2025 | 59,47 | 62,32 | 58,56 | 60,10 | 1,08% | 90.337,00 |
| 25.03.2025 | 60,28 | 60,38 | 57,76 | 59,46 | -1,78% | 131.394,00 |
| 24.03.2025 | 62,11 | 62,72 | 60,28 | 60,54 | -1,61% | 56.790,00 |
| 21.03.2025 | 60,71 | 62,20 | 60,60 | 61,53 | 0,95% | 137.799,00 |
| 20.03.2025 | 62,85 | 62,96 | 60,71 | 60,95 | -2,90% | 96.820,00 |
| 19.03.2025 | 60,32 | 62,96 | 60,20 | 62,77 | 3,72% | 73.227,00 |
| 18.03.2025 | 61,13 | 63,16 | 59,02 | 60,52 | -0,95% | 132.173,00 |
| 17.03.2025 | 60,74 | 61,30 | 58,52 | 61,10 | 2,53% | 108.519,00 |
| 14.03.2025 | 57,77 | 60,90 | 56,52 | 59,59 | 3,76% | 89.520,00 |
| 13.03.2025 | 57,26 | 57,97 | 55,38 | 57,43 | 0,63% | 81.972,00 |
| 12.03.2025 | 53,91 | 57,98 | 53,86 | 57,07 | 5,80% | 141.278,00 |
| 11.03.2025 | 51,93 | 54,45 | 50,68 | 53,94 | 5,56% | 107.790,00 |
| 10.03.2025 | 56,19 | 56,86 | 48,11 | 51,10 | -9,35% | 107.706,00 |
| 07.03.2025 | 57,60 | 58,81 | 53,80 | 56,37 | -2,07% | 129.519,00 |
| 06.03.2025 | 55,95 | 60,84 | 55,95 | 57,56 | 2,47% | 73.090,00 |
| 05.03.2025 | 53,22 | 56,58 | 53,22 | 56,17 | 6,69% | 127.496,00 |
| 04.03.2025 | 54,42 | 54,71 | 50,73 | 52,65 | -3,11% | 47.710,00 |
| 03.03.2025 | 54,75 | 56,60 | 53,22 | 54,34 | -0,49% | 83.714,00 |
| 28.02.2025 | 53,79 | 55,14 | 52,70 | 54,61 | -0,16% | 85.270,00 |
| 27.02.2025 | 56,38 | 57,38 | 54,30 | 54,70 | -1,19% | 61.865,00 |
| 26.02.2025 | 52,58 | 56,04 | 52,58 | 55,36 | 3,90% | 92.840,00 |
| 25.02.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -2,49% | - |
| 24.02.2025 | 59,06 | 59,48 | 53,00 | 54,64 | -5,01% | 98.370,00 |
| 21.02.2025 | 60,66 | 60,70 | 57,16 | 57,52 | -4,52% | 42.819,00 |
| 20.02.2025 | 61,68 | 62,40 | 59,16 | 60,24 | -1,34% | 67.428,00 |
| 19.02.2025 | 63,70 | 63,74 | 60,66 | 61,06 | -3,84% | 93.150,00 |
| 18.02.2025 | 63,84 | 64,36 | 63,22 | 63,50 | -0,41% | 29.392,00 |
| 17.02.2025 | 61,30 | 64,56 | 61,18 | 63,76 | 4,52% | 53.109,00 |
| 14.02.2025 | 62,28 | 62,78 | 59,66 | 61,00 | -1,49% | 57.219,00 |
| 13.02.2025 | 60,40 | 62,36 | 60,12 | 61,92 | 3,20% | 41.483,00 |
| 12.02.2025 | 57,90 | 60,50 | 56,14 | 60,00 | 4,93% | 101.879,00 |
| 11.02.2025 | 57,36 | 58,06 | 56,66 | 57,18 | -0,07% | 34.550,00 |
| 10.02.2025 | 57,56 | 57,64 | 56,18 | 57,22 | 0,63% | 19.674,00 |
| 07.02.2025 | 57,08 | 58,56 | 56,64 | 56,86 | -0,04% | 25.838,00 |
| 06.02.2025 | 56,38 | 58,40 | 55,82 | 56,88 | 1,79% | 41.045,00 |
| 05.02.2025 | 54,10 | 56,28 | 54,00 | 55,88 | 3,40% | 26.300,00 |
| 04.02.2025 | 55,60 | 56,24 | 53,76 | 54,04 | -2,17% | 38.998,00 |
| 03.02.2025 | 53,48 | 56,06 | 52,92 | 55,24 | -3,43% | 46.670,00 |
| 31.01.2025 | 57,50 | 59,40 | 56,96 | 57,20 | 0,46% | 54.069,00 |
| 30.01.2025 | 54,38 | 57,02 | 54,20 | 56,94 | 5,02% | 42.707,00 |
| 29.01.2025 | 53,20 | 54,86 | 52,18 | 54,22 | 3,20% | 83.916,00 |
| 28.01.2025 | 54,08 | 54,40 | 49,48 | 52,54 | 10,56% | 128.651,00 |
| 27.01.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -20,64% | - |
| 24.01.2025 | 59,48 | 60,50 | 58,92 | 59,88 | 1,46% | 60.835,00 |
| 23.01.2025 | 55,40 | 59,08 | 55,34 | 59,02 | 7,27% | 50.138,00 |
| 22.01.2025 | 51,84 | 56,86 | 51,82 | 55,02 | 6,59% | 99.185,00 |
| 21.01.2025 | 49,49 | 51,68 | 48,84 | 51,62 | 3,86% | 79.595,00 |
| 20.01.2025 | 50,06 | 51,22 | 49,67 | 49,70 | -3,68% | 67.741,00 |
| 17.01.2025 | 50,12 | 52,26 | 50,10 | 51,60 | 3,04% | 75.377,00 |
| 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 |