46,770€
1,39%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 45,85 | 47,33 | 45,83 | 46,85 | 1,57% | 101.208,00 |
| 14.11.2024 | 46,28 | 47,33 | 45,44 | 46,12 | -0,03% | 175.923,00 |
| 13.11.2024 | 42,63 | 46,97 | 41,86 | 46,14 | 6,49% | 191.331,00 |
| 12.11.2024 | 40,43 | 43,44 | 38,72 | 43,33 | 6,57% | 177.934,00 |
| 11.11.2024 | 40,07 | 40,92 | 39,45 | 40,66 | 2,48% | 66.549,00 |
| 08.11.2024 | 38,55 | 39,69 | 38,26 | 39,67 | 2,60% | 73.168,00 |
| 07.11.2024 | 38,30 | 39,17 | 36,63 | 38,67 | 0,82% | 110.444,00 |
| 06.11.2024 | 37,65 | 40,33 | 37,64 | 38,35 | -1,46% | 111.959,00 |
| 05.11.2024 | 38,69 | 39,02 | 37,43 | 38,92 | 0,91% | 65.625,00 |
| 04.11.2024 | 38,25 | 39,47 | 38,25 | 38,57 | 0,73% | 90.021,00 |
| 01.11.2024 | 37,41 | 38,61 | 37,40 | 38,29 | 2,24% | 67.457,00 |
| 31.10.2024 | 37,52 | 37,96 | 36,86 | 37,45 | -0,20% | 75.552,00 |
| 30.10.2024 | 38,08 | 38,60 | 37,35 | 37,53 | -1,59% | 79.827,00 |
| 29.10.2024 | 37,90 | 38,59 | 37,53 | 38,13 | 0,66% | 71.786,00 |
| 28.10.2024 | 38,28 | 38,32 | 37,14 | 37,88 | -0,55% | 73.113,00 |
| 25.10.2024 | 37,06 | 38,57 | 36,93 | 38,09 | 2,64% | 96.465,00 |
| 24.10.2024 | 36,14 | 37,24 | 35,87 | 37,11 | 2,66% | 87.215,00 |
| 23.10.2024 | 36,39 | 36,80 | 34,71 | 36,15 | -0,88% | 106.233,00 |
| 22.10.2024 | 36,62 | 36,66 | 35,59 | 36,47 | -0,27% | 92.139,00 |
| 21.10.2024 | 36,14 | 36,77 | 35,94 | 36,57 | 0,67% | 74.340,00 |
| 18.10.2024 | 36,45 | 36,52 | 35,73 | 36,33 | -0,19% | 111.411,00 |
| 17.10.2024 | 35,13 | 36,86 | 34,74 | 36,40 | 3,67% | 85.365,00 |
| 16.10.2024 | 34,72 | 35,58 | 34,65 | 35,11 | 1,49% | 85.700,00 |
| 15.10.2024 | 36,07 | 36,61 | 33,18 | 34,59 | -4,25% | 116.761,00 |
| 14.10.2024 | 35,65 | 36,50 | 35,65 | 36,13 | 0,74% | 55.707,00 |
| 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% | 60.639,00 |
| 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 |
| 26.08.2024 | 25,64 | 25,72 | 24,99 | 25,45 | -0,78% | 32.116,00 |
| 23.08.2024 | 24,99 | 25,82 | 24,99 | 25,65 | 2,85% | 94.769,00 |
| 22.08.2024 | 24,70 | 25,21 | 24,70 | 24,94 | 1,26% | 44.296,00 |
| 21.08.2024 | 24,56 | 24,85 | 24,53 | 24,63 | 0,37% | 31.192,00 |
| 20.08.2024 | 25,37 | 25,62 | 24,51 | 24,54 | -3,27% | 66.913,00 |
| 19.08.2024 | 25,07 | 25,54 | 25,02 | 25,37 | 1,12% | 9.010,00 |
| 16.08.2024 | 25,15 | 25,32 | 25,09 | 25,09 | 0,12% | 35.117,00 |
| 15.08.2024 | 24,83 | 25,14 | 24,46 | 25,06 | 1,13% | 28.613,00 |
| 14.08.2024 | 24,83 | 25,13 | 24,34 | 24,78 | 0,24% | 28.589,00 |
| 13.08.2024 | 24,16 | 25,00 | 24,11 | 24,72 | 2,70% | 32.343,00 |
| 12.08.2024 | 24,38 | 24,55 | 24,06 | 24,07 | -1,11% | 73.380,00 |
| 09.08.2024 | 24,26 | 25,28 | 24,16 | 24,34 | 0,04% | 49.298,00 |
| 08.08.2024 | 24,06 | 24,39 | 22,95 | 24,33 | 1,37% | 46.691,00 |
| 07.08.2024 | 24,70 | 25,05 | 24,00 | 24,00 | -2,44% | 81.210,00 |
| 06.08.2024 | 23,88 | 24,77 | 23,81 | 24,60 | 4,41% | 64.805,00 |
| 05.08.2024 | 23,49 | 23,90 | 22,19 | 23,56 | -2,52% | 142.694,00 |
| 02.08.2024 | 25,88 | 25,89 | 23,64 | 24,17 | -6,68% | 73.256,00 |
| 01.08.2024 | 26,71 | 27,01 | 25,81 | 25,90 | -2,78% | 40.520,00 |
| 31.07.2024 | 25,25 | 26,86 | 25,25 | 26,64 | 5,25% | 58.122,00 |
| 30.07.2024 | 25,26 | 25,94 | 25,06 | 25,31 | 0,12% | 70.515,00 |
| 29.07.2024 | 25,45 | 25,67 | 25,10 | 25,28 | -0,55% | 31.168,00 |
| 26.07.2024 | 24,83 | 25,50 | 24,72 | 25,42 | 2,33% | 46.610,00 |
| 25.07.2024 | 25,63 | 25,67 | 23,87 | 24,84 | -3,23% | 66.482,00 |
| 24.07.2024 | 26,08 | 27,10 | 25,60 | 25,67 | -1,87% | 50.225,00 |
| 23.07.2024 | 25,93 | 26,31 | 25,76 | 26,16 | 0,54% | 17.826,00 |
| 22.07.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 2,40% | - |
| 19.07.2024 | 24,71 | 25,51 | 24,43 | 25,41 | 2,87% | 46.482,00 |
| 18.07.2024 | 25,33 | 25,44 | 24,61 | 24,70 | -2,53% | 47.709,00 |
| 17.07.2024 | 26,81 | 26,81 | 25,16 | 25,34 | -5,06% | 72.822,00 |
| 16.07.2024 | 26,12 | 26,80 | 25,98 | 26,69 | 2,03% | 25.185,00 |
| 15.07.2024 | 27,33 | 27,55 | 26,11 | 26,16 | -5,11% | 76.234,00 |
| 12.07.2024 | 27,60 | 27,87 | 27,24 | 27,57 | -0,22% | 32.111,00 |
| 11.07.2024 | 27,30 | 27,89 | 26,92 | 27,63 | 1,96% | 88.804,00 |
| 10.07.2024 | 26,53 | 27,19 | 26,43 | 27,10 | 2,03% | 52.974,00 |
| 09.07.2024 | 26,80 | 27,39 | 26,55 | 26,56 | -0,82% | 63.420,00 |
| 08.07.2024 | 26,20 | 26,86 | 26,13 | 26,78 | 2,29% | 45.615,00 |
| 05.07.2024 | 26,10 | 26,57 | 26,10 | 26,18 | 0,27% | 54.273,00 |
| 04.07.2024 | 25,81 | 26,27 | 25,62 | 26,11 | 1,12% | 24.186,00 |
| 03.07.2024 | 25,09 | 26,02 | 24,57 | 25,82 | 3,24% | 51.275,00 |
| 02.07.2024 | 24,54 | 25,37 | 24,48 | 25,01 | 3,65% | 121.171,00 |
| 01.07.2024 | 24,41 | 24,58 | 23,88 | 24,13 | -0,21% | 85.065,00 |
| 28.06.2024 | 24,58 | 24,89 | 24,15 | 24,18 | -1,47% | 35.203,00 |