122,790€
0,75%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 130,68 | 130,86 | 120,82 | 121,92 | -8,19% | 45.383,00 |
| 21.10.2026 | 133,54 | 134,34 | 130,04 | 132,80 | 2,26% | 37.758,00 |
| 20.10.2026 | 130,06 | 132,94 | 128,15 | 129,87 | -0,85% | 29.608,00 |
| 19.10.2026 | 135,29 | 135,82 | 130,89 | 130,98 | -1,18% | 23.334,00 |
| 16.10.2026 | 134,52 | 136,02 | 132,05 | 132,55 | -0,79% | 74.556,00 |
| 15.10.2026 | 131,78 | 133,93 | 124,48 | 133,60 | -1,07% | 60.547,00 |
| 14.10.2026 | 144,65 | 144,84 | 134,59 | 135,05 | -6,12% | 49.899,00 |
| 13.10.2026 | 144,90 | 146,46 | 142,38 | 143,85 | -1,50% | 37.382,00 |
| 12.10.2026 | 145,76 | 148,38 | 144,94 | 146,04 | 0,52% | 40.322,00 |
| 09.10.2026 | 142,92 | 145,70 | 142,10 | 145,28 | 3,16% | 21.370,00 |
| 08.10.2026 | 143,33 | 144,22 | 139,86 | 140,83 | -2,00% | 21.613,00 |
| 07.10.2026 | 146,85 | 147,17 | 141,28 | 143,70 | -2,49% | 38.763,00 |
| 06.10.2026 | 145,87 | 150,96 | 143,97 | 147,37 | 1,34% | 24.259,00 |
| 05.10.2026 | 146,17 | 146,75 | 142,93 | 145,42 | -0,11% | 22.365,00 |
| 02.10.2026 | 143,96 | 146,82 | 143,73 | 145,58 | 1,38% | 26.455,00 |
| 01.10.2026 | 144,06 | 145,16 | 140,50 | 143,60 | 0,67% | 19.580,00 |
| 30.09.2026 | 147,20 | 147,30 | 141,76 | 142,65 | -2,25% | 28.207,00 |
| 29.09.2026 | 140,79 | 148,04 | 140,69 | 145,93 | 3,08% | 17.271,00 |
| 28.09.2026 | 142,28 | 144,49 | 139,14 | 141,57 | -1,43% | 27.035,00 |
| 25.09.2026 | 143,94 | 146,76 | 142,54 | 143,63 | 0,13% | 21.754,00 |
| 24.09.2026 | 144,54 | 145,98 | 141,38 | 143,45 | -0,46% | 11.470,00 |
| 23.09.2026 | 146,19 | 147,16 | 143,09 | 144,11 | -1,81% | 15.855,00 |
| 22.09.2026 | 143,17 | 146,97 | 141,76 | 146,76 | 2,43% | 25.659,00 |
| 21.09.2026 | 142,91 | 143,42 | 141,26 | 143,28 | 1,82% | 21.117,00 |
| 18.09.2026 | 141,76 | 143,34 | 139,68 | 140,72 | 0,04% | 31.844,00 |
| 17.09.2026 | 138,43 | 142,56 | 137,54 | 140,66 | 2,90% | 29.932,00 |
| 16.09.2026 | 133,90 | 138,73 | 133,85 | 136,70 | 2,94% | 22.140,00 |
| 15.09.2026 | 132,30 | 134,14 | 131,23 | 132,80 | -0,72% | 36.904,00 |
| 14.09.2026 | 139,84 | 140,71 | 131,54 | 133,76 | -7,08% | 40.187,00 |
| 11.09.2026 | 141,45 | 144,50 | 141,10 | 143,95 | 2,36% | 12.633,00 |
| 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 |