162,175€
0,08%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 161,73 | 163,10 | 156,50 | 162,18 | 0,08% | 35.224,00 |
| 12.02.2026 | 164,95 | 165,65 | 160,25 | 162,05 | -0,58% | 33.171,00 |
| 11.02.2026 | 158,00 | 163,43 | 156,33 | 163,00 | 6,85% | 55.018,00 |
| 10.02.2026 | 158,15 | 158,95 | 150,05 | 152,55 | -3,30% | 19.817,00 |
| 09.02.2026 | 153,55 | 158,30 | 153,35 | 157,75 | 3,92% | 25.724,00 |
| 06.02.2026 | 146,40 | 152,65 | 146,30 | 151,80 | 2,88% | 24.474,00 |
| 05.02.2026 | 150,50 | 151,90 | 142,70 | 147,55 | -0,77% | 36.911,00 |
| 04.02.2026 | 154,20 | 156,90 | 147,60 | 148,70 | -3,47% | 34.435,00 |
| 03.02.2026 | 148,60 | 156,15 | 148,35 | 154,05 | 3,70% | 41.667,00 |
| 02.02.2026 | 140,95 | 148,80 | 138,70 | 148,55 | 3,77% | 35.075,00 |
| 30.01.2026 | 144,75 | 146,15 | 142,15 | 143,15 | -2,05% | 20.149,00 |
| 29.01.2026 | 143,45 | 149,30 | 141,00 | 146,15 | 1,81% | 19.154,00 |
| 28.01.2026 | 143,30 | 148,00 | 141,35 | 143,55 | 0,67% | 34.510,00 |
| 27.01.2026 | 142,10 | 143,40 | 140,60 | 142,60 | 1,06% | 17.090,00 |
| 26.01.2026 | 142,75 | 143,20 | 139,70 | 141,10 | -0,95% | 27.620,00 |
| 23.01.2026 | 140,05 | 143,15 | 139,65 | 142,45 | 3,49% | 31.223,00 |
| 22.01.2026 | 135,25 | 138,20 | 134,35 | 137,65 | 1,96% | 32.057,00 |
| 21.01.2026 | 131,45 | 135,00 | 129,50 | 135,00 | 3,17% | 17.660,00 |
| 20.01.2026 | 133,15 | 133,35 | 128,30 | 130,85 | -2,53% | 29.432,00 |
| 19.01.2026 | 132,60 | 134,70 | 131,70 | 134,25 | -1,03% | 20.675,00 |
| 16.01.2026 | 128,30 | 136,35 | 128,10 | 135,65 | 6,52% | 28.710,00 |
| 15.01.2026 | 126,75 | 130,10 | 126,05 | 127,35 | 0,55% | 23.923,00 |
| 14.01.2026 | 129,95 | 130,50 | 126,05 | 126,65 | -2,16% | 20.021,00 |
| 13.01.2026 | 128,70 | 130,05 | 126,50 | 129,45 | 0,82% | 14.132,00 |
| 12.01.2026 | 126,05 | 128,70 | 125,00 | 128,40 | 1,95% | 16.419,00 |
| 09.01.2026 | 124,55 | 127,05 | 124,05 | 125,95 | 1,29% | 17.721,00 |
| 08.01.2026 | 129,00 | 129,75 | 123,60 | 124,35 | -3,72% | 24.762,00 |
| 07.01.2026 | 128,75 | 131,30 | 128,10 | 129,15 | 0,58% | 17.112,00 |
| 06.01.2026 | 127,25 | 129,10 | 126,25 | 128,40 | 0,67% | 31.177,00 |
| 05.01.2026 | 123,45 | 129,45 | 123,45 | 127,55 | 4,16% | 38.435,00 |
| 02.01.2026 | 119,75 | 123,90 | 119,75 | 122,45 | 1,74% | 12.173,00 |
| 30.12.2025 | 120,40 | 120,50 | 119,15 | 120,35 | -0,17% | 3.495,00 |
| 29.12.2025 | 120,15 | 120,85 | 118,80 | 120,55 | 0,29% | 16.791,00 |
| 23.12.2025 | 119,40 | 120,50 | 118,40 | 120,20 | 0,75% | 8.336,00 |
| 22.12.2025 | 119,90 | 121,50 | 117,35 | 119,30 | -0,91% | 11.795,00 |
| 19.12.2025 | 119,50 | 121,85 | 119,25 | 120,40 | 0,63% | 15.291,00 |
| 18.12.2025 | 114,50 | 121,20 | 114,50 | 119,65 | 4,41% | 25.285,00 |
| 17.12.2025 | 119,70 | 122,00 | 114,50 | 114,60 | -4,34% | 26.806,00 |
| 16.12.2025 | 119,00 | 120,25 | 118,25 | 119,80 | 0,63% | 8.144,00 |
| 15.12.2025 | 119,95 | 121,15 | 118,80 | 119,05 | -0,17% | 12.775,00 |
| 12.12.2025 | 124,30 | 124,80 | 117,80 | 119,25 | -3,83% | 12.489,00 |
| 11.12.2025 | 122,15 | 124,55 | 121,50 | 124,00 | -0,36% | 34.540,00 |
| 10.12.2025 | 119,40 | 124,85 | 119,40 | 124,45 | 5,65% | 44.193,00 |
| 09.12.2025 | 118,45 | 119,50 | 117,50 | 117,80 | 0,47% | 9.629,00 |
| 08.12.2025 | 117,70 | 119,60 | 116,10 | 117,25 | -0,13% | 18.378,00 |
| 05.12.2025 | 117,05 | 120,35 | 116,40 | 117,40 | 0,56% | 35.144,00 |
| 04.12.2025 | 117,30 | 117,50 | 114,85 | 116,75 | 1,48% | 12.262,00 |
| 03.12.2025 | 116,95 | 117,90 | 112,90 | 115,05 | -1,50% | 11.680,00 |
| 02.12.2025 | 112,60 | 117,10 | 112,60 | 116,80 | 3,73% | 27.762,00 |
| 01.12.2025 | 114,55 | 114,55 | 111,95 | 112,60 | -2,21% | 11.763,00 |
| 28.11.2025 | 113,70 | 116,15 | 113,65 | 115,15 | 1,14% | 19.585,00 |
| 27.11.2025 | 111,80 | 115,40 | 111,35 | 113,85 | 1,88% | 17.263,00 |
| 26.11.2025 | 107,60 | 112,20 | 107,55 | 111,75 | 4,20% | 26.771,00 |
| 25.11.2025 | 106,30 | 107,80 | 103,00 | 107,25 | 0,75% | 18.154,00 |
| 24.11.2025 | 105,15 | 106,90 | 103,75 | 106,45 | 3,15% | 33.355,00 |
| 21.11.2025 | 108,10 | 109,75 | 100,60 | 103,20 | -4,67% | 49.119,00 |
| 20.11.2025 | 111,45 | 117,75 | 108,25 | 108,25 | -1,41% | 31.875,00 |
| 19.11.2025 | 106,80 | 111,80 | 106,65 | 109,80 | 2,47% | 15.236,00 |
| 18.11.2025 | 111,95 | 112,00 | 106,40 | 107,15 | -5,09% | 30.582,00 |
| 17.11.2025 | 110,70 | 114,60 | 110,70 | 112,90 | 2,31% | 42.726,00 |
| 14.11.2025 | 110,20 | 112,50 | 104,15 | 110,35 | 1,47% | 52.396,00 |
| 13.11.2025 | 107,35 | 109,35 | 100,90 | 108,75 | 1,54% | 27.814,00 |
| 12.11.2025 | 108,40 | 108,95 | 106,00 | 107,10 | -0,46% | 7.622,00 |
| 11.11.2025 | 107,40 | 108,45 | 106,05 | 107,60 | 0,28% | 9.372,00 |
| 10.11.2025 | 104,50 | 108,00 | 104,50 | 107,30 | 3,52% | 23.869,00 |
| 08.11.2025 | 104,00 | 104,85 | 100,80 | 103,65 | -0,72% | 30.542,00 |
| 07.11.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -0,29% | - |
| 06.11.2025 | 107,35 | 107,50 | 103,90 | 104,70 | -2,65% | 14.704,00 |
| 05.11.2025 | 107,15 | 108,05 | 104,60 | 107,55 | 0,80% | 11.454,00 |
| 04.11.2025 | 108,80 | 109,95 | 106,40 | 106,70 | -3,22% | 14.321,00 |
| 03.11.2025 | 106,80 | 113,95 | 106,80 | 110,25 | 2,89% | 37.967,00 |
| 31.10.2025 | 105,50 | 107,60 | 105,35 | 107,15 | 1,32% | 35.966,00 |
| 30.10.2025 | 107,10 | 107,35 | 104,20 | 105,75 | -0,84% | 7.362,00 |
| 29.10.2025 | 103,55 | 107,80 | 103,55 | 106,65 | 2,94% | 12.092,00 |
| 28.10.2025 | 103,45 | 105,05 | 101,30 | 103,60 | 0,10% | 18.431,00 |
| 27.10.2025 | 104,30 | 106,45 | 102,05 | 103,50 | 0,34% | 11.760,00 |
| 24.10.2025 | 99,10 | 104,55 | 99,10 | 103,15 | 4,04% | 14.988,00 |
| 23.10.2025 | 96,36 | 99,46 | 96,36 | 99,14 | 2,69% | 11.828,00 |
| 22.10.2025 | 99,80 | 103,25 | 94,50 | 96,54 | -2,72% | 29.363,00 |
| 21.10.2025 | 102,20 | 102,20 | 98,06 | 99,24 | -2,85% | 14.504,00 |
| 20.10.2025 | 101,10 | 104,05 | 101,10 | 102,15 | 0,94% | 7.791,00 |
| 17.10.2025 | 103,75 | 103,75 | 99,94 | 101,20 | -2,74% | 19.406,00 |
| 16.10.2025 | 105,35 | 106,15 | 103,90 | 104,05 | -1,14% | 8.039,00 |
| 15.10.2025 | 106,40 | 106,95 | 104,45 | 105,25 | -0,85% | 13.415,00 |
| 14.10.2025 | 108,60 | 108,60 | 101,70 | 106,15 | -2,08% | 19.578,00 |
| 13.10.2025 | 106,60 | 108,50 | 105,00 | 108,40 | 2,55% | 14.860,00 |
| 10.10.2025 | 110,10 | 110,10 | 105,35 | 105,70 | -2,27% | 18.395,00 |
| 09.10.2025 | 109,40 | 109,55 | 109,55 | 108,15 | 0,89% | 321,00 |
| 08.10.2025 | 107,20 | 107,20 | 107,20 | 107,20 | 2,19% | - |
| 07.10.2025 | 107,00 | 107,15 | 104,10 | 104,90 | -2,19% | 17.378,00 |
| 06.10.2025 | 105,30 | 109,30 | 105,00 | 107,25 | 1,18% | 16.483,00 |
| 03.10.2025 | 108,25 | 108,55 | 105,20 | 106,00 | -2,30% | 10.007,00 |
| 02.10.2025 | 103,50 | 110,25 | 103,50 | 108,50 | 4,18% | 56.398,00 |
| 01.10.2025 | 99,40 | 104,60 | 98,76 | 104,15 | 4,69% | 55.045,00 |
| 30.09.2025 | 98,86 | 100,20 | 97,76 | 99,48 | 0,91% | 33.228,00 |
| 29.09.2025 | 98,24 | 99,90 | 98,20 | 98,58 | 0,39% | 11.390,00 |
| 26.09.2025 | 96,86 | 99,06 | 96,46 | 98,20 | 1,32% | 18.678,00 |
| 25.09.2025 | 99,00 | 100,65 | 93,18 | 96,92 | -1,50% | 51.005,00 |
| 24.09.2025 | 96,36 | 99,32 | 96,28 | 98,40 | 2,37% | 24.190,00 |
| 23.09.2025 | 97,40 | 99,78 | 95,96 | 96,12 | -1,21% | 28.099,00 |