156,230€
1,91%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 155,60 | 156,61 | 155,25 | 156,39 | 2,13% | 2.800,00 |
| 08.07.2026 | 156,23 | 157,15 | 151,84 | 153,13 | -2,19% | 25.115,00 |
| 07.07.2026 | 165,09 | 165,52 | 153,62 | 156,56 | -5,57% | 45.661,00 |
| 06.07.2026 | 168,96 | 170,64 | 164,20 | 165,79 | -1,14% | 33.768,00 |
| 03.07.2026 | 166,75 | 169,35 | 165,78 | 167,70 | 2,37% | 27.707,00 |
| 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 |
| 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 |