140,630€
-3,04%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 145,14 | 146,23 | 140,28 | 140,63 | -3,11% | 19.136,00 |
| 09.09.2026 | 148,12 | 149,98 | 144,50 | 145,15 | -1,74% | 22.100,00 |
| 08.09.2026 | 148,66 | 149,42 | 145,32 | 147,72 | -0,26% | 36.017,00 |
| 07.09.2026 | 147,32 | 150,60 | 146,72 | 148,10 | 0,78% | 19.652,00 |
| 04.09.2026 | 146,58 | 149,82 | 145,06 | 146,96 | 0,98% | 25.811,00 |
| 03.09.2026 | 142,88 | 145,74 | 141,48 | 145,54 | 2,06% | 21.939,00 |
| 02.09.2026 | 140,72 | 143,27 | 139,14 | 142,60 | 1,78% | 21.876,00 |
| 01.09.2026 | 143,38 | 143,72 | 139,22 | 140,10 | -1,78% | 27.700,00 |
| 31.08.2026 | 148,48 | 148,75 | 141,59 | 142,64 | -4,24% | 65.148,00 |
| 28.08.2026 | 151,46 | 151,91 | 147,94 | 148,96 | -1,20% | 22.983,00 |
| 27.08.2026 | 153,46 | 156,78 | 149,55 | 150,77 | -0,74% | 28.504,00 |
| 26.08.2026 | 152,56 | 153,36 | 150,79 | 151,89 | -0,84% | 21.909,00 |
| 25.08.2026 | 151,16 | 154,88 | 150,48 | 153,18 | 2,92% | 35.418,00 |
| 24.08.2026 | 152,40 | 153,34 | 146,28 | 148,83 | -2,98% | 29.166,00 |
| 21.08.2026 | 152,73 | 155,14 | 152,05 | 153,40 | 0,87% | 15.628,00 |
| 20.08.2026 | 155,34 | 156,30 | 151,37 | 152,08 | -0,98% | 17.261,00 |
| 19.08.2026 | 152,84 | 157,44 | 151,54 | 153,59 | -0,81% | 25.105,00 |
| 18.08.2026 | 162,03 | 162,33 | 152,76 | 154,84 | -4,74% | 49.395,00 |
| 17.08.2026 | 161,68 | 165,04 | 161,46 | 162,54 | 1,46% | 13.066,00 |
| 14.08.2026 | 161,30 | 161,82 | 158,90 | 160,20 | -0,50% | 8.546,00 |
| 13.08.2026 | 164,48 | 164,82 | 159,56 | 161,00 | -0,45% | 23.456,00 |
| 12.08.2026 | 159,10 | 165,70 | 159,10 | 161,72 | 2,12% | 20.199,00 |
| 11.08.2026 | 155,96 | 159,82 | 154,78 | 158,36 | 2,01% | 18.171,00 |
| 10.08.2026 | 154,30 | 158,68 | 154,04 | 155,24 | 1,15% | 14.656,00 |
| 07.08.2026 | 154,44 | 157,40 | 152,10 | 153,48 | 0,30% | 14.029,00 |
| 06.08.2026 | 151,88 | 154,18 | 147,70 | 153,02 | 1,38% | 22.660,00 |
| 05.08.2026 | 155,78 | 158,80 | 147,90 | 150,94 | -1,11% | 27.386,00 |
| 04.08.2026 | 149,10 | 154,70 | 149,10 | 152,64 | 3,46% | 16.276,00 |
| 03.08.2026 | 151,24 | 151,50 | 144,00 | 147,54 | -0,90% | 8.035,00 |
| 31.07.2026 | 148,80 | 152,60 | 147,00 | 148,88 | 2,14% | 21.587,00 |
| 30.07.2026 | 132,80 | 146,68 | 132,80 | 145,76 | 9,36% | 26.235,00 |
| 29.07.2026 | 137,00 | 140,10 | 133,14 | 133,28 | -3,92% | 28.559,00 |
| 28.07.2026 | 148,42 | 148,66 | 137,62 | 138,72 | -7,56% | 42.749,00 |
| 27.07.2026 | 153,50 | 154,38 | 146,70 | 150,06 | -0,17% | 15.504,00 |
| 24.07.2026 | 150,02 | 153,74 | 149,84 | 150,32 | 0,15% | 14.425,00 |
| 23.07.2026 | 151,30 | 153,00 | 148,22 | 150,10 | -0,62% | 12.478,00 |
| 22.07.2026 | 159,22 | 160,66 | 144,40 | 151,04 | -4,56% | 39.599,00 |
| 21.07.2026 | 154,24 | 158,76 | 153,50 | 158,26 | 4,45% | 12.468,00 |
| 20.07.2026 | 147,74 | 155,00 | 147,70 | 151,52 | 2,50% | 28.568,00 |
| 17.07.2026 | 145,02 | 148,74 | 142,54 | 147,82 | 0,52% | 17.750,00 |
| 16.07.2026 | 153,48 | 154,34 | 146,64 | 147,06 | -3,69% | 17.382,00 |
| 15.07.2026 | 155,30 | 156,52 | 151,00 | 152,70 | -0,69% | 12.743,00 |
| 14.07.2026 | 149,58 | 155,40 | 148,78 | 153,76 | 2,93% | 19.341,00 |
| 13.07.2026 | 148,30 | 152,88 | 147,58 | 149,38 | -1,74% | 21.361,00 |
| 10.07.2026 | 157,10 | 157,28 | 151,16 | 152,02 | -2,63% | 13.931,00 |
| 09.07.2026 | 154,22 | 158,54 | 153,54 | 156,12 | 1,84% | 21.378,00 |
| 08.07.2026 | 157,78 | 157,78 | 152,06 | 153,30 | -2,26% | 17.475,00 |
| 07.07.2026 | 164,78 | 165,36 | 153,66 | 156,84 | -5,82% | 35.281,00 |
| 06.07.2026 | 170,22 | 170,38 | 164,66 | 166,54 | -0,57% | 21.071,00 |
| 03.07.2026 | 166,20 | 169,28 | 165,86 | 167,50 | 2,25% | 14.263,00 |
| 02.07.2026 | 162,46 | 166,86 | 158,36 | 163,82 | 1,40% | 9.888,00 |
| 01.07.2026 | 167,14 | 168,38 | 161,56 | 161,56 | -2,98% | 9.055,00 |
| 30.06.2026 | 161,00 | 167,44 | 160,26 | 166,52 | 4,41% | 22.662,00 |
| 29.06.2026 | 155,68 | 159,48 | 152,08 | 159,48 | 3,73% | 11.831,00 |
| 26.06.2026 | 160,38 | 161,78 | 153,44 | 153,74 | -6,50% | 14.550,00 |
| 25.06.2026 | 164,02 | 165,98 | 161,30 | 164,42 | 3,72% | 18.437,00 |
| 24.06.2026 | 163,98 | 163,98 | 157,14 | 158,52 | -1,98% | 5.523,00 |
| 23.06.2026 | 167,70 | 167,70 | 159,12 | 161,72 | -4,99% | 25.173,00 |
| 22.06.2026 | 168,54 | 173,82 | 168,16 | 170,22 | 0,96% | 8.799,00 |
| 19.06.2026 | 171,18 | 172,04 | 167,34 | 168,60 | -0,80% | 11.861,00 |
| 18.06.2026 | 162,48 | 171,80 | 162,48 | 169,96 | 6,88% | 24.160,00 |
| 17.06.2026 | 155,68 | 162,06 | 155,00 | 159,02 | 2,26% | 11.548,00 |
| 16.06.2026 | 155,14 | 159,88 | 154,80 | 155,50 | 1,01% | 14.694,00 |
| 15.06.2026 | 158,46 | 161,00 | 153,78 | 153,94 | 0,61% | 72.459,00 |
| 12.06.2026 | 152,70 | 155,00 | 149,90 | 153,00 | 1,22% | 17.413,00 |
| 11.06.2026 | 139,68 | 152,02 | 138,74 | 151,16 | 9,55% | 37.896,00 |
| 10.06.2026 | 148,20 | 148,78 | 137,12 | 137,98 | -7,66% | 44.570,00 |
| 09.06.2026 | 157,52 | 159,46 | 145,20 | 149,42 | -4,92% | 18.350,00 |
| 08.06.2026 | 154,50 | 159,80 | 153,26 | 157,16 | 1,21% | 6.794,00 |
| 05.06.2026 | 158,54 | 159,40 | 154,02 | 155,28 | -2,62% | 12.202,00 |
| 04.06.2026 | 159,40 | 161,40 | 155,90 | 159,46 | 0,05% | 11.732,00 |
| 03.06.2026 | 157,82 | 161,56 | 154,86 | 159,38 | 1,05% | 10.690,00 |
| 02.06.2026 | 160,68 | 162,84 | 156,88 | 157,72 | -1,93% | 25.136,00 |
| 01.06.2026 | 163,56 | 166,74 | 159,24 | 160,82 | -1,13% | 26.536,00 |
| 29.05.2026 | 168,38 | 169,94 | 159,82 | 162,66 | -2,55% | 43.193,00 |
| 28.05.2026 | 172,98 | 174,06 | 165,22 | 166,92 | -4,25% | 37.348,00 |
| 27.05.2026 | 181,82 | 182,88 | 170,98 | 174,32 | -4,43% | 19.880,00 |
| 26.05.2026 | 180,14 | 182,56 | 178,62 | 182,40 | 0,74% | 11.645,00 |
| 25.05.2026 | 177,46 | 181,60 | 177,06 | 181,06 | 4,21% | 10.899,00 |
| 22.05.2026 | 174,88 | 176,38 | 172,34 | 173,74 | -0,73% | 6.470,00 |
| 21.05.2026 | 175,40 | 176,32 | 170,80 | 175,02 | 0,73% | 11.722,00 |
| 20.05.2026 | 167,74 | 174,36 | 167,64 | 173,76 | 3,18% | 6.959,00 |
| 19.05.2026 | 170,02 | 172,60 | 164,58 | 168,40 | -1,20% | 15.443,00 |
| 18.05.2026 | 168,46 | 176,28 | 166,52 | 170,44 | 0,82% | 14.914,00 |
| 15.05.2026 | 173,46 | 174,94 | 167,80 | 169,06 | -4,56% | 29.000,00 |
| 14.05.2026 | 178,12 | 182,80 | 177,04 | 177,14 | -0,28% | 18.841,00 |
| 13.05.2026 | 172,94 | 178,40 | 172,60 | 177,64 | 3,97% | 21.794,00 |
| 12.05.2026 | 176,50 | 177,08 | 168,04 | 170,86 | -4,14% | 30.398,00 |
| 11.05.2026 | 178,26 | 179,66 | 169,90 | 178,24 | -0,06% | 29.305,00 |
| 08.05.2026 | 179,78 | 181,60 | 177,90 | 178,34 | -0,08% | 10.046,00 |
| 07.05.2026 | 186,04 | 188,22 | 177,14 | 178,48 | -4,02% | 21.222,00 |
| 06.05.2026 | 183,90 | 188,18 | 183,86 | 185,96 | 2,32% | 18.265,00 |
| 05.05.2026 | 177,24 | 183,80 | 176,92 | 181,74 | 2,62% | 20.181,00 |
| 04.05.2026 | 181,02 | 185,50 | 176,28 | 177,10 | -1,70% | 15.660,00 |
| 30.04.2026 | 173,78 | 180,66 | 172,22 | 180,16 | 2,88% | 31.824,00 |
| 29.04.2026 | 175,38 | 179,06 | 173,40 | 175,12 | 1,04% | 16.994,00 |
| 28.04.2026 | 178,98 | 178,98 | 169,34 | 173,32 | -2,86% | 62.432,00 |
| 27.04.2026 | 188,80 | 189,36 | 177,06 | 178,42 | -5,32% | 24.835,00 |
| 24.04.2026 | 188,66 | 195,38 | 181,68 | 188,44 | 0,74% | 15.890,00 |
| 23.04.2026 | 176,38 | 190,28 | 175,98 | 187,06 | 4,76% | 17.720,00 |