159,700€
2,70%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 156,51 | 162,18 | 154,78 | 159,70 | 2,77% | 23.979,00 |
| 16.06.2026 | 154,96 | 159,98 | 154,84 | 155,39 | 0,70% | 24.794,00 |
| 15.06.2026 | 159,37 | 160,79 | 153,71 | 154,31 | 0,62% | 86.197,00 |
| 12.06.2026 | 153,54 | 154,93 | 149,66 | 153,36 | 1,35% | 22.160,00 |
| 11.06.2026 | 139,60 | 152,14 | 139,44 | 151,32 | 9,56% | 46.025,00 |
| 10.06.2026 | 147,80 | 149,15 | 137,06 | 138,12 | -7,75% | 58.275,00 |
| 09.06.2026 | 158,87 | 159,54 | 145,11 | 149,73 | -4,63% | 28.934,00 |
| 08.06.2026 | 154,11 | 159,97 | 152,92 | 157,00 | 1,11% | 15.159,00 |
| 05.06.2026 | 157,64 | 159,44 | 154,21 | 155,28 | -2,57% | 25.306,00 |
| 04.06.2026 | 159,49 | 161,49 | 155,88 | 159,37 | -0,10% | 29.572,00 |
| 03.06.2026 | 157,41 | 161,86 | 153,96 | 159,53 | 1,08% | 21.550,00 |
| 02.06.2026 | 162,29 | 162,98 | 156,20 | 157,82 | -1,87% | 36.680,00 |
| 01.06.2026 | 165,68 | 166,80 | 159,06 | 160,82 | -1,28% | 39.269,00 |
| 29.05.2026 | 169,30 | 170,19 | 159,27 | 162,90 | -2,48% | 50.475,00 |
| 28.05.2026 | 173,64 | 174,14 | 165,07 | 167,05 | -4,35% | 48.938,00 |
| 27.05.2026 | 182,08 | 187,65 | 170,85 | 174,64 | -4,14% | 34.258,00 |
| 26.05.2026 | 180,10 | 182,58 | 178,46 | 182,19 | 0,72% | 24.407,00 |
| 25.05.2026 | 177,61 | 181,91 | 177,01 | 180,89 | 4,04% | 21.575,00 |
| 22.05.2026 | 176,23 | 176,47 | 172,24 | 173,86 | -0,77% | 16.033,00 |
| 21.05.2026 | 175,76 | 176,33 | 170,39 | 175,21 | 0,72% | 18.225,00 |
| 20.05.2026 | 167,84 | 174,79 | 167,66 | 173,95 | 3,27% | 14.725,00 |
| 19.05.2026 | 170,44 | 172,94 | 163,89 | 168,44 | -1,24% | 27.552,00 |
| 18.05.2026 | 167,98 | 176,38 | 166,59 | 170,55 | 0,93% | 23.148,00 |
| 15.05.2026 | 174,08 | 175,06 | 167,36 | 168,98 | -4,72% | 42.824,00 |
| 14.05.2026 | 178,86 | 182,88 | 177,12 | 177,36 | -0,35% | 42.940,00 |
| 13.05.2026 | 173,94 | 178,90 | 173,26 | 177,98 | 3,62% | 39.397,00 |
| 12.05.2026 | 176,30 | 176,90 | 168,02 | 171,77 | -3,54% | 50.682,00 |
| 11.05.2026 | 178,46 | 180,12 | 169,77 | 178,07 | -0,15% | 41.469,00 |
| 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 |
| 22.04.2026 | 168,12 | 179,30 | 166,30 | 178,56 | 8,05% | 22.113,00 |
| 21.04.2026 | 170,24 | 170,52 | 165,26 | 165,26 | -2,56% | 9.059,00 |
| 20.04.2026 | 165,86 | 170,04 | 165,86 | 169,60 | -0,53% | 8.825,00 |
| 17.04.2026 | 166,90 | 173,72 | 164,12 | 170,50 | 2,59% | 19.973,00 |
| 16.04.2026 | 170,46 | 171,24 | 164,02 | 166,20 | -2,25% | 10.666,00 |
| 15.04.2026 | 171,26 | 171,58 | 168,66 | 170,02 | -0,49% | 11.523,00 |
| 14.04.2026 | 167,70 | 171,54 | 167,22 | 170,86 | 2,36% | 22.779,00 |
| 13.04.2026 | 163,70 | 167,36 | 161,66 | 166,92 | -0,37% | 13.876,00 |
| 10.04.2026 | 165,48 | 170,06 | 163,86 | 167,54 | 1,54% | 71.794,00 |
| 09.04.2026 | 161,76 | 165,26 | 161,48 | 165,00 | 1,28% | 21.653,00 |
| 08.04.2026 | 157,10 | 166,30 | 157,00 | 162,92 | 8,77% | 62.746,00 |
| 07.04.2026 | 148,00 | 150,62 | 146,60 | 149,78 | 0,42% | 22.166,00 |
| 02.04.2026 | 146,40 | 150,65 | 142,80 | 149,15 | -1,45% | 36.695,00 |
| 01.04.2026 | 148,25 | 155,05 | 148,05 | 151,35 | 3,70% | 48.509,00 |
| 31.03.2026 | 141,30 | 146,00 | 138,65 | 145,95 | 4,40% | 26.117,00 |
| 30.03.2026 | 142,35 | 143,90 | 138,15 | 139,80 | -2,14% | 23.633,00 |
| 27.03.2026 | 151,70 | 152,50 | 141,50 | 142,85 | -5,02% | 24.979,00 |
| 26.03.2026 | 157,15 | 157,15 | 148,60 | 150,40 | -4,75% | 17.570,00 |
| 25.03.2026 | 153,00 | 159,45 | 153,00 | 157,90 | 3,54% | 26.808,00 |
| 24.03.2026 | 148,05 | 153,45 | 145,50 | 152,50 | 2,35% | 14.177,00 |
| 23.03.2026 | 134,30 | 152,95 | 129,45 | 149,00 | 6,81% | 58.371,00 |
| 20.03.2026 | 147,25 | 150,15 | 137,00 | 139,50 | -4,62% | 27.224,00 |
| 19.03.2026 | 149,70 | 149,80 | 140,95 | 146,25 | -3,11% | 74.270,00 |
| 18.03.2026 | 151,50 | 158,60 | 150,20 | 150,95 | 0,80% | 39.300,00 |
| 17.03.2026 | 146,40 | 151,15 | 145,50 | 149,75 | 1,29% | 18.616,00 |
| 16.03.2026 | 144,90 | 150,05 | 142,50 | 147,85 | 3,72% | 35.843,00 |
| 13.03.2026 | 152,25 | 152,25 | 142,40 | 142,55 | -5,63% | 24.586,00 |
| 12.03.2026 | 153,65 | 155,80 | 147,80 | 151,05 | -2,92% | 14.852,00 |
| 11.03.2026 | 156,90 | 158,25 | 153,00 | 155,60 | -0,45% | 15.514,00 |
| 10.03.2026 | 153,70 | 159,30 | 153,25 | 156,30 | 2,32% | 34.566,00 |
| 09.03.2026 | 140,55 | 152,75 | 138,50 | 152,75 | 2,38% | 47.710,00 |
| 06.03.2026 | 154,30 | 157,20 | 146,40 | 149,20 | -4,36% | 47.420,00 |
| 05.03.2026 | 161,50 | 163,35 | 152,00 | 156,00 | -4,38% | 19.337,00 |
| 04.03.2026 | 154,20 | 163,20 | 154,05 | 163,15 | 4,82% | 28.838,00 |
| 03.03.2026 | 160,45 | 160,75 | 150,30 | 155,65 | -4,57% | 50.854,00 |
| 02.03.2026 | 159,65 | 163,90 | 158,45 | 163,10 | -0,94% | 27.200,00 |
| 27.02.2026 | 165,30 | 168,80 | 163,80 | 164,65 | -0,12% | 13.329,00 |
| 26.02.2026 | 169,45 | 170,90 | 161,95 | 164,85 | -2,51% | 14.681,00 |
| 25.02.2026 | 166,35 | 171,40 | 166,35 | 169,10 | 2,64% | 58.072,00 |
| 24.02.2026 | 165,40 | 167,00 | 162,05 | 164,75 | -0,06% | 12.374,00 |
| 23.02.2026 | 163,30 | 167,65 | 162,95 | 164,85 | 0,09% | 16.220,00 |
| 20.02.2026 | 164,45 | 165,20 | 161,90 | 164,70 | 0,55% | 17.388,00 |
| 19.02.2026 | 166,40 | 167,35 | 162,30 | 163,80 | -1,00% | 16.848,00 |
| 18.02.2026 | 161,25 | 167,80 | 161,20 | 165,45 | 3,24% | 26.172,00 |
| 17.02.2026 | 162,90 | 163,75 | 157,00 | 160,25 | -2,14% | 22.727,00 |
| 16.02.2026 | 162,25 | 165,65 | 162,20 | 163,75 | 1,14% | 23.650,00 |
| 13.02.2026 | 161,90 | 162,60 | 156,70 | 161,90 | -0,09% | 24.894,00 |
| 12.02.2026 | 163,60 | 165,50 | 160,40 | 162,05 | -0,64% | 24.812,00 |
| 11.02.2026 | 155,20 | 163,10 | 155,20 | 163,10 | 6,92% | 42.765,00 |
| 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 |