25,460€
2,37%
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 |
---|---|---|---|---|---|---|
26.07.2024 | 24,98 | 25,40 | 24,67 | 25,40 | 2,13% | 1.485.529,00 |
25.07.2024 | 25,32 | 25,32 | 23,84 | 24,87 | -3,30% | 3.779.152,00 |
24.07.2024 | 26,00 | 27,32 | 25,59 | 25,72 | -2,13% | 3.232.449,00 |
23.07.2024 | 25,89 | 26,39 | 25,71 | 26,28 | 1,70% | 1.446.748,00 |
22.07.2024 | 25,60 | 26,30 | 25,54 | 25,84 | 1,61% | 2.289.573,00 |
19.07.2024 | 24,61 | 25,52 | 24,42 | 25,43 | 2,33% | 2.724.827,00 |
18.07.2024 | 25,21 | 25,46 | 24,75 | 24,85 | -2,32% | 3.900.704,00 |
17.07.2024 | 26,41 | 26,45 | 25,29 | 25,44 | -4,36% | 4.113.213,00 |
16.07.2024 | 26,10 | 26,69 | 25,98 | 26,60 | 0,83% | 2.142.781,00 |
15.07.2024 | 27,31 | 27,59 | 26,24 | 26,38 | -4,94% | 3.658.663,00 |
12.07.2024 | 27,60 | 27,83 | 27,17 | 27,75 | -0,18% | 2.937.310,00 |
11.07.2024 | 27,39 | 27,91 | 26,90 | 27,80 | 2,21% | 3.374.423,00 |
10.07.2024 | 26,72 | 27,20 | 26,66 | 27,20 | 2,18% | 2.716.910,00 |
09.07.2024 | 27,16 | 27,43 | 26,54 | 26,62 | -0,93% | 3.709.744,00 |
08.07.2024 | 26,46 | 26,87 | 26,23 | 26,87 | 1,90% | 2.515.932,00 |
05.07.2024 | 26,24 | 26,59 | 26,20 | 26,37 | 0,50% | 2.404.447,00 |
04.07.2024 | 25,92 | 26,29 | 25,61 | 26,24 | 1,12% | 2.187.128,00 |
03.07.2024 | 24,95 | 26,03 | 24,54 | 25,95 | 3,51% | 4.243.270,00 |
02.07.2024 | 24,61 | 25,38 | 24,58 | 25,07 | 3,77% | 4.304.123,00 |
01.07.2024 | 24,48 | 24,62 | 23,87 | 24,16 | -0,62% | 1.954.922,00 |
28.06.2024 | 24,62 | 24,90 | 24,10 | 24,31 | -1,34% | 2.437.701,00 |
27.06.2024 | 24,66 | 24,72 | 24,08 | 24,64 | 0,65% | 2.723.161,00 |
26.06.2024 | 24,60 | 24,94 | 24,33 | 24,48 | 0,20% | 2.821.036,00 |
25.06.2024 | 24,45 | 24,75 | 24,17 | 24,43 | -0,61% | 2.649.406,00 |
24.06.2024 | 23,80 | 24,73 | 23,74 | 24,58 | 4,02% | 3.495.157,00 |
21.06.2024 | 24,59 | 24,75 | 23,39 | 23,63 | -5,18% | 5.744.620,00 |
20.06.2024 | 24,22 | 25,00 | 23,99 | 24,92 | 3,45% | 2.935.778,00 |
19.06.2024 | 23,80 | 24,46 | 23,63 | 24,09 | 1,73% | 2.451.019,00 |
18.06.2024 | 23,57 | 23,88 | 23,24 | 23,68 | 1,72% | 1.814.192,00 |
17.06.2024 | 23,31 | 23,62 | 22,99 | 23,28 | 0,17% | 1.782.648,00 |
14.06.2024 | 23,59 | 23,92 | 22,85 | 23,24 | -0,64% | 2.959.857,00 |
13.06.2024 | 24,10 | 24,15 | 23,26 | 23,39 | -2,62% | 3.421.313,00 |
12.06.2024 | 23,71 | 24,23 | 23,52 | 24,02 | 3,05% | 2.792.651,00 |
11.06.2024 | 23,69 | 23,92 | 23,17 | 23,31 | -0,81% | 2.088.836,00 |
10.06.2024 | 22,78 | 23,50 | 22,63 | 23,50 | 2,09% | 3.390.356,00 |
07.06.2024 | 22,90 | 23,21 | 22,41 | 23,02 | -0,86% | 5.260.913,00 |
06.06.2024 | 24,08 | 24,26 | 22,89 | 23,22 | -3,09% | 4.550.131,00 |
05.06.2024 | 23,86 | 24,24 | 23,66 | 23,96 | 0,21% | 3.117.200,00 |
04.06.2024 | 25,14 | 25,26 | 23,22 | 23,91 | -5,72% | 7.186.495,00 |
03.06.2024 | 25,28 | 25,65 | 24,71 | 25,36 | 2,18% | 3.200.703,00 |
31.05.2024 | 25,85 | 26,39 | 24,71 | 24,82 | -4,65% | 12.051.493,00 |
30.05.2024 | 25,53 | 26,29 | 25,38 | 26,03 | 0,89% | 1.990.487,00 |
29.05.2024 | 26,66 | 26,98 | 25,56 | 25,80 | -3,84% | 4.654.259,00 |
28.05.2024 | 25,95 | 27,01 | 25,90 | 26,83 | 3,91% | 6.069.340,00 |
27.05.2024 | 25,70 | 26,38 | 25,59 | 25,82 | 0,90% | 4.266.637,00 |
24.05.2024 | 24,26 | 25,64 | 24,01 | 25,59 | 4,15% | 4.004.624,00 |
23.05.2024 | 23,85 | 24,68 | 23,84 | 24,57 | 2,63% | 2.386.028,00 |
22.05.2024 | 24,00 | 24,12 | 23,83 | 23,94 | -0,25% | 2.573.184,00 |
21.05.2024 | 23,58 | 24,21 | 23,45 | 24,00 | -1,44% | 6.094.816,00 |
20.05.2024 | 24,88 | 25,12 | 24,08 | 24,35 | -2,60% | 3.984.704,00 |
17.05.2024 | 25,22 | 25,40 | 24,90 | 25,00 | -1,65% | 4.541.935,00 |
16.05.2024 | 25,30 | 25,84 | 25,12 | 25,42 | -1,13% | 4.036.427,00 |
15.05.2024 | 24,20 | 25,84 | 24,18 | 25,71 | 6,50% | 6.756.685,00 |
14.05.2024 | 24,10 | 24,47 | 23,77 | 24,14 | -0,21% | 3.835.137,00 |
13.05.2024 | 23,95 | 24,32 | 22,93 | 24,19 | -0,37% | 8.269.581,00 |
10.05.2024 | 23,60 | 24,54 | 23,32 | 24,28 | 4,21% | 10.570.839,00 |
09.05.2024 | 22,04 | 23,71 | 22,01 | 23,30 | 3,28% | 6.160.008,00 |
08.05.2024 | 21,60 | 22,90 | 21,55 | 22,56 | 12,80% | 13.064.567,00 |
07.05.2024 | 20,16 | 20,23 | 19,79 | 20,00 | -0,20% | 3.580.267,00 |
06.05.2024 | 19,82 | 20,17 | 19,74 | 20,04 | 1,31% | 3.376.872,00 |
03.05.2024 | 19,86 | 19,90 | 19,19 | 19,78 | 2,73% | 4.524.458,00 |
02.05.2024 | 19,19 | 19,63 | 18,88 | 19,26 | -0,23% | 2.836.958,00 |
30.04.2024 | 19,24 | 19,47 | 19,10 | 19,30 | 0,92% | 3.166.473,00 |
29.04.2024 | 18,90 | 19,29 | 18,71 | 19,13 | 1,46% | 3.287.282,00 |
26.04.2024 | 17,90 | 19,02 | 17,83 | 18,85 | 5,90% | 4.818.532,00 |
25.04.2024 | 17,72 | 17,89 | 17,48 | 17,80 | 0,11% | 2.147.408,00 |
24.04.2024 | 17,50 | 17,96 | 17,34 | 17,78 | 0,11% | 3.194.209,00 |
23.04.2024 | 17,84 | 17,88 | 17,60 | 17,76 | -0,06% | 2.948.625,00 |
22.04.2024 | 17,65 | 17,84 | 17,36 | 17,77 | 0,85% | 2.854.615,00 |
19.04.2024 | 17,48 | 17,74 | 17,24 | 17,62 | -1,26% | 3.226.135,00 |
18.04.2024 | 17,85 | 17,93 | 17,57 | 17,85 | 0,48% | 2.520.999,00 |
17.04.2024 | 17,32 | 17,81 | 17,27 | 17,76 | 1,98% | 2.505.128,00 |
16.04.2024 | 16,81 | 17,45 | 16,53 | 17,42 | -1,30% | 4.493.921,00 |
15.04.2024 | 17,48 | 17,71 | 17,31 | 17,65 | 0,11% | 3.334.969,00 |
12.04.2024 | 17,67 | 18,01 | 17,47 | 17,63 | 1,18% | 4.484.317,00 |
11.04.2024 | 17,75 | 17,85 | 17,42 | 17,42 | -2,22% | 4.212.548,00 |
10.04.2024 | 18,24 | 18,40 | 17,70 | 17,82 | -0,03% | 4.360.533,00 |
09.04.2024 | 18,31 | 18,50 | 17,82 | 17,82 | -2,70% | 4.726.494,00 |
08.04.2024 | 17,67 | 18,32 | 17,64 | 18,32 | 3,30% | 3.740.579,00 |
05.04.2024 | 17,76 | 18,01 | 17,55 | 17,73 | -2,72% | 4.897.570,00 |
04.04.2024 | 17,77 | 18,25 | 17,52 | 18,23 | 3,85% | 5.630.025,00 |
03.04.2024 | 17,26 | 17,57 | 17,10 | 17,55 | 0,86% | 4.874.048,00 |
02.04.2024 | 17,15 | 17,47 | 16,93 | 17,40 | 2,32% | 6.297.523,00 |
28.03.2024 | 16,61 | 17,02 | 16,46 | 17,01 | 3,28% | 6.055.642,00 |
27.03.2024 | 16,37 | 16,55 | 16,14 | 16,47 | 0,58% | 3.191.914,00 |
26.03.2024 | 16,51 | 16,58 | 16,06 | 16,37 | -1,15% | 2.897.341,00 |
25.03.2024 | 16,53 | 16,68 | 16,36 | 16,56 | 0,21% | 3.306.940,00 |
22.03.2024 | 15,79 | 16,68 | 15,75 | 16,53 | 4,23% | 6.170.554,00 |
21.03.2024 | 15,04 | 16,02 | 14,97 | 15,86 | 6,73% | 6.577.117,00 |
20.03.2024 | 14,80 | 14,89 | 14,69 | 14,86 | -0,07% | 2.406.669,00 |
19.03.2024 | 14,82 | 14,89 | 14,63 | 14,87 | 0,24% | 2.305.811,00 |
18.03.2024 | 14,41 | 15,02 | 14,40 | 14,83 | 2,84% | 3.791.801,00 |
15.03.2024 | 14,44 | 14,53 | 14,27 | 14,42 | 0,07% | 6.358.094,00 |
14.03.2024 | 13,91 | 14,52 | 13,91 | 14,41 | 3,48% | 5.693.764,00 |
13.03.2024 | 14,19 | 14,26 | 13,86 | 13,93 | -1,87% | 3.019.057,00 |
12.03.2024 | 14,30 | 14,37 | 14,02 | 14,19 | -0,42% | 3.342.472,00 |
11.03.2024 | 14,03 | 14,26 | 13,90 | 14,25 | 0,56% | 2.045.063,00 |
08.03.2024 | 14,20 | 14,28 | 14,04 | 14,17 | -0,67% | 2.262.089,00 |
07.03.2024 | 14,05 | 14,30 | 13,83 | 14,27 | 2,33% | 3.615.152,00 |
06.03.2024 | 13,78 | 14,21 | 13,70 | 13,94 | 1,20% | 2.633.856,00 |