75,420€
-0,16%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 76,10 | 76,36 | 75,44 | 75,59 | -0,03% | 29.304,00 |
| 15.05.2025 | 73,34 | 75,97 | 72,34 | 75,61 | 2,76% | 93.770,00 |
| 14.05.2025 | 75,17 | 75,96 | 72,90 | 73,58 | -2,23% | 45.601,00 |
| 13.05.2025 | 75,41 | 76,58 | 73,96 | 75,26 | -0,78% | 38.166,00 |
| 12.05.2025 | 76,17 | 76,74 | 73,82 | 75,85 | 1,35% | 69.311,00 |
| 09.05.2025 | 73,26 | 76,12 | 72,60 | 74,84 | 1,42% | 46.673,00 |
| 08.05.2025 | 72,88 | 73,87 | 71,16 | 73,79 | 2,15% | 47.121,00 |
| 07.05.2025 | 73,18 | 73,36 | 71,06 | 72,24 | -0,61% | 34.008,00 |
| 06.05.2025 | 73,60 | 73,92 | 71,32 | 72,68 | -0,90% | 42.916,00 |
| 05.05.2025 | 72,00 | 73,60 | 70,80 | 73,34 | 1,17% | 55.814,00 |
| 02.05.2025 | 69,85 | 72,82 | 69,58 | 72,49 | 6,82% | 67.824,00 |
| 30.04.2025 | 69,32 | 69,32 | 65,56 | 67,86 | -3,14% | 35.468,00 |
| 29.04.2025 | 68,71 | 70,22 | 68,70 | 70,06 | 2,07% | 61.441,00 |
| 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% | - |
| 24.03.2025 | 62,22 | 62,68 | 60,26 | 60,42 | -1,56% | 27.621,00 |
| 21.03.2025 | 60,66 | 62,14 | 60,66 | 61,38 | 0,92% | 47.034,00 |
| 20.03.2025 | 62,78 | 63,00 | 60,60 | 60,82 | -2,97% | 61.894,00 |
| 19.03.2025 | 60,38 | 62,94 | 60,12 | 62,68 | 3,91% | 34.492,00 |
| 18.03.2025 | 61,16 | 63,02 | 59,20 | 60,32 | -1,08% | 95.091,00 |
| 17.03.2025 | 60,70 | 61,36 | 58,68 | 60,98 | 2,56% | 62.664,00 |
| 15.03.2025 | 57,62 | 60,82 | 56,72 | 59,46 | 0,30% | 67.997,00 |
| 14.03.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 3,42% | - |
| 13.03.2025 | 57,32 | 57,96 | 55,50 | 57,32 | 0,46% | 47.732,00 |
| 12.03.2025 | 53,94 | 57,92 | 53,86 | 57,06 | 6,10% | 111.839,00 |
| 11.03.2025 | 52,24 | 54,50 | 51,74 | 53,78 | 5,66% | 83.358,00 |
| 10.03.2025 | 56,22 | 56,84 | 48,25 | 50,90 | -9,69% | 79.683,00 |
| 07.03.2025 | 57,52 | 58,64 | 53,90 | 56,36 | -2,12% | 97.661,00 |
| 06.03.2025 | 56,42 | 60,68 | 56,40 | 57,58 | 3,19% | 47.545,00 |
| 05.03.2025 | 53,66 | 56,54 | 53,42 | 55,80 | 6,00% | 79.383,00 |
| 04.03.2025 | 54,32 | 54,58 | 50,68 | 52,64 | -3,52% | 38.264,00 |
| 03.03.2025 | 54,58 | 56,52 | 53,48 | 54,56 | 0,26% | 41.471,00 |
| 28.02.2025 | 53,80 | 55,04 | 52,60 | 54,42 | -0,51% | 49.824,00 |
| 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% | - |