23,810€
-7,03%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,63 | 25,63 | 23,71 | 23,86 | -6,89% | 151.678,00 |
| 05.09.2024 | 25,63 | 26,19 | 25,49 | 25,62 | -0,31% | 278.574,00 |
| 04.09.2024 | 25,37 | 26,08 | 24,87 | 25,70 | 0,96% | 106.888,00 |
| 03.09.2024 | 26,15 | 26,43 | 25,42 | 25,46 | -2,68% | 82.306,00 |
| 02.09.2024 | 26,03 | 26,34 | 25,54 | 26,16 | 0,21% | 37.958,00 |
| 30.08.2024 | 25,43 | 26,39 | 25,36 | 26,10 | 2,80% | 133.263,00 |
| 29.08.2024 | 25,35 | 25,66 | 24,94 | 25,39 | 0,51% | 109.234,00 |
| 28.08.2024 | 25,26 | 25,67 | 25,22 | 25,26 | 0,00% | 78.918,00 |
| 27.08.2024 | 25,47 | 25,55 | 25,09 | 25,26 | -0,84% | 70.132,00 |
| 26.08.2024 | 25,61 | 25,73 | 24,96 | 25,48 | -0,76% | 89.622,00 |
| 23.08.2024 | 25,02 | 25,82 | 24,92 | 25,67 | 2,87% | 178.196,00 |
| 22.08.2024 | 24,73 | 25,24 | 24,62 | 24,96 | 1,26% | 111.235,00 |
| 21.08.2024 | 24,57 | 24,88 | 24,53 | 24,65 | 0,39% | 159.858,00 |
| 20.08.2024 | 25,38 | 25,66 | 24,53 | 24,55 | -3,33% | 107.135,00 |
| 19.08.2024 | 25,08 | 25,59 | 25,04 | 25,40 | 1,03% | 46.384,00 |
| 16.08.2024 | 25,21 | 25,33 | 25,05 | 25,14 | 0,08% | 78.275,00 |
| 15.08.2024 | 24,83 | 25,16 | 24,43 | 25,12 | 1,25% | 89.351,00 |
| 14.08.2024 | 24,84 | 25,14 | 24,34 | 24,81 | 0,18% | 76.278,00 |
| 13.08.2024 | 24,17 | 25,01 | 24,13 | 24,76 | 2,59% | 85.067,00 |
| 12.08.2024 | 24,37 | 24,57 | 24,03 | 24,14 | -0,90% | 202.531,00 |
| 09.08.2024 | 24,28 | 25,31 | 24,14 | 24,36 | -0,16% | 138.355,00 |
| 08.08.2024 | 24,08 | 24,41 | 22,93 | 24,40 | 1,65% | 142.486,00 |
| 07.08.2024 | 24,60 | 25,18 | 23,98 | 24,00 | -2,56% | 188.456,00 |
| 06.08.2024 | 24,04 | 24,86 | 23,76 | 24,63 | 4,48% | 125.987,00 |
| 05.08.2024 | 23,64 | 23,93 | 21,86 | 23,58 | -2,62% | 191.425,00 |
| 02.08.2024 | 25,92 | 25,93 | 23,58 | 24,21 | -6,81% | 112.581,00 |
| 01.08.2024 | 26,75 | 27,06 | 25,82 | 25,98 | -2,68% | 111.315,00 |
| 31.07.2024 | 25,33 | 26,95 | 25,33 | 26,70 | 5,14% | 136.427,00 |
| 30.07.2024 | 25,31 | 25,99 | 25,04 | 25,39 | 0,24% | 171.341,00 |
| 29.07.2024 | 25,45 | 25,71 | 25,08 | 25,33 | -0,51% | 104.799,00 |
| 26.07.2024 | 24,82 | 25,53 | 24,67 | 25,46 | 2,56% | 198.327,00 |
| 25.07.2024 | 25,67 | 25,69 | 23,85 | 24,83 | -3,37% | 101.751,00 |
| 24.07.2024 | 26,13 | 27,32 | 25,59 | 25,69 | -1,95% | 93.463,00 |
| 23.07.2024 | 25,90 | 26,39 | 25,71 | 26,20 | 1,14% | 55.706,00 |
| 22.07.2024 | 25,53 | 26,30 | 25,49 | 25,91 | 1,77% | 117.088,00 |
| 19.07.2024 | 24,79 | 25,55 | 24,43 | 25,46 | 2,85% | 137.274,00 |
| 18.07.2024 | 25,36 | 25,45 | 24,59 | 24,75 | -2,48% | 105.355,00 |
| 17.07.2024 | 26,90 | 26,90 | 25,19 | 25,38 | -5,03% | 131.000,00 |
| 16.07.2024 | 26,20 | 26,86 | 25,95 | 26,73 | 2,16% | 92.248,00 |
| 15.07.2024 | 27,41 | 27,60 | 26,10 | 26,16 | -5,22% | 133.910,00 |
| 12.07.2024 | 27,67 | 27,88 | 27,18 | 27,60 | -0,14% | 103.022,00 |
| 11.07.2024 | 27,22 | 27,90 | 26,89 | 27,64 | 1,86% | 194.834,00 |
| 10.07.2024 | 26,58 | 27,21 | 26,44 | 27,14 | 1,92% | 128.006,00 |
| 09.07.2024 | 26,93 | 27,42 | 26,53 | 26,63 | -0,76% | 141.570,00 |
| 08.07.2024 | 26,19 | 26,88 | 26,14 | 26,83 | 2,25% | 100.193,00 |
| 05.07.2024 | 26,12 | 26,59 | 26,10 | 26,24 | 0,36% | 94.014,00 |
| 04.07.2024 | 25,82 | 26,29 | 25,61 | 26,15 | 1,14% | 56.435,00 |
| 03.07.2024 | 25,07 | 26,03 | 24,54 | 25,85 | 3,23% | 95.681,00 |
| 02.07.2024 | 24,56 | 25,37 | 24,48 | 25,04 | 3,56% | 181.462,00 |
| 01.07.2024 | 24,37 | 24,62 | 23,87 | 24,18 | -0,14% | 195.812,00 |
| 28.06.2024 | 24,63 | 24,90 | 24,10 | 24,22 | -1,76% | 116.154,00 |
| 27.06.2024 | 24,48 | 24,72 | 24,07 | 24,65 | 0,88% | 32.675,00 |
| 26.06.2024 | 24,60 | 24,94 | 24,32 | 24,44 | 0,23% | 102.364,00 |
| 25.06.2024 | 24,57 | 24,75 | 24,17 | 24,38 | -0,39% | 82.701,00 |
| 24.06.2024 | 23,69 | 24,74 | 23,65 | 24,48 | 2,73% | 108.633,00 |
| 21.06.2024 | 24,93 | 24,94 | 23,39 | 23,83 | -4,32% | 99.728,00 |
| 20.06.2024 | 24,23 | 25,05 | 23,99 | 24,90 | 2,98% | 117.769,00 |
| 19.06.2024 | 23,49 | 24,47 | 23,31 | 24,18 | 1,87% | 112.150,00 |
| 18.06.2024 | 23,41 | 23,88 | 23,24 | 23,74 | 1,47% | 74.309,00 |
| 17.06.2024 | 23,30 | 23,62 | 22,99 | 23,39 | 0,71% | 98.477,00 |
| 14.06.2024 | 23,47 | 23,93 | 22,85 | 23,23 | -0,62% | 220.626,00 |
| 13.06.2024 | 23,99 | 24,46 | 23,17 | 23,37 | -2,52% | 145.446,00 |
| 12.06.2024 | 23,38 | 24,23 | 23,35 | 23,98 | 2,90% | 73.744,00 |
| 11.06.2024 | 23,51 | 23,91 | 23,15 | 23,30 | -0,98% | 119.292,00 |
| 10.06.2024 | 22,82 | 23,62 | 22,38 | 23,53 | 2,50% | 68.066,00 |
| 07.06.2024 | 23,09 | 27,99 | 22,41 | 22,96 | -0,58% | 172.120,00 |
| 06.06.2024 | 23,93 | 24,26 | 22,89 | 23,09 | -3,77% | 84.834,00 |
| 05.06.2024 | 23,98 | 24,24 | 23,67 | 24,00 | 0,52% | 203.095,00 |
| 04.06.2024 | 25,24 | 25,27 | 23,22 | 23,87 | -5,60% | 181.042,00 |
| 03.06.2024 | 25,01 | 25,65 | 24,59 | 25,29 | 1,44% | 165.874,00 |
| 31.05.2024 | 26,00 | 26,20 | 24,50 | 24,93 | -3,99% | 113.066,00 |
| 30.05.2024 | 25,83 | 26,30 | 25,38 | 25,96 | 0,37% | 78.308,00 |
| 29.05.2024 | 26,63 | 26,98 | 25,56 | 25,87 | -3,43% | 139.778,00 |
| 28.05.2024 | 25,96 | 27,01 | 25,87 | 26,79 | 3,52% | 167.425,00 |
| 27.05.2024 | 25,40 | 26,38 | 25,33 | 25,88 | 1,47% | 136.411,00 |
| 24.05.2024 | 24,37 | 25,64 | 24,03 | 25,50 | 4,85% | 221.305,00 |
| 23.05.2024 | 23,80 | 24,69 | 23,80 | 24,32 | 2,29% | 89.469,00 |
| 22.05.2024 | 23,80 | 24,12 | 23,64 | 23,78 | -0,38% | 122.845,00 |
| 21.05.2024 | 23,98 | 24,20 | 22,93 | 23,87 | -0,15% | 185.755,00 |
| 20.05.2024 | 24,99 | 25,14 | 23,70 | 23,90 | -4,61% | 88.049,00 |
| 17.05.2024 | 25,19 | 25,39 | 24,91 | 25,06 | -0,77% | 192.187,00 |
| 16.05.2024 | 25,42 | 25,85 | 25,13 | 25,25 | -1,41% | 255.282,00 |
| 15.05.2024 | 24,09 | 25,85 | 24,04 | 25,61 | 6,33% | 349.578,00 |
| 14.05.2024 | 24,02 | 24,47 | 23,71 | 24,09 | 0,23% | 152.918,00 |
| 13.05.2024 | 24,18 | 24,32 | 22,95 | 24,03 | -0,60% | 273.709,00 |
| 10.05.2024 | 23,26 | 24,54 | 23,01 | 24,18 | 3,78% | 500.550,00 |
| 09.05.2024 | 22,28 | 23,71 | 22,02 | 23,30 | 3,51% | 132.263,00 |
| 08.05.2024 | 21,10 | 22,90 | 20,90 | 22,51 | 13,10% | 480.731,00 |
| 07.05.2024 | 20,08 | 20,24 | 19,78 | 19,90 | -0,62% | 152.402,00 |
| 06.05.2024 | 19,71 | 20,18 | 19,70 | 20,02 | 1,54% | 132.923,00 |
| 03.05.2024 | 19,65 | 19,90 | 19,19 | 19,72 | 2,43% | 234.051,00 |
| 02.05.2024 | 19,27 | 19,64 | 18,89 | 19,25 | 0,30% | 220.947,00 |
| 30.04.2024 | 19,05 | 19,46 | 19,04 | 19,20 | 0,73% | 145.571,00 |
| 29.04.2024 | 18,83 | 19,29 | 18,71 | 19,06 | 1,53% | 205.911,00 |
| 26.04.2024 | 17,83 | 19,02 | 17,79 | 18,77 | 5,44% | 185.986,00 |
| 25.04.2024 | 17,66 | 17,90 | 17,48 | 17,80 | 0,56% | 176.559,00 |
| 24.04.2024 | 17,75 | 17,96 | 17,36 | 17,70 | -0,35% | 434.722,00 |
| 23.04.2024 | 17,80 | 17,88 | 17,61 | 17,76 | -0,22% | 80.443,00 |
| 22.04.2024 | 17,66 | 17,89 | 17,36 | 17,80 | 1,38% | 142.781,00 |
| 19.04.2024 | 17,63 | 17,75 | 17,23 | 17,56 | -1,39% | 116.359,00 |