97,200€
1,25%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 96,95 | 97,62 | 95,06 | 97,20 | 1,25% | - |
| 08.08.2025 | 96,02 | 97,20 | 95,12 | 96,00 | -0,31% | 1.214.526,00 |
| 07.08.2025 | 101,85 | 102,15 | 95,58 | 96,30 | -2,39% | 2.044.590,00 |
| 06.08.2025 | 97,88 | 99,58 | 92,66 | 98,66 | 1,04% | 3.745.976,00 |
| 05.08.2025 | 100,00 | 101,15 | 97,06 | 97,64 | -1,45% | 1.994.876,00 |
| 04.08.2025 | 98,10 | 100,20 | 97,70 | 99,08 | 1,18% | 1.459.452,00 |
| 01.08.2025 | 100,00 | 100,30 | 95,70 | 97,92 | -4,00% | 2.793.395,00 |
| 31.07.2025 | 103,75 | 104,85 | 101,75 | 102,00 | 0,00% | 1.880.160,00 |
| 30.07.2025 | 98,38 | 102,00 | 97,68 | 102,00 | 4,19% | 2.312.044,00 |
| 29.07.2025 | 96,66 | 98,28 | 96,36 | 97,90 | 3,03% | 1.749.930,00 |
| 28.07.2025 | 97,90 | 97,94 | 95,02 | 95,02 | -1,90% | 1.198.312,00 |
| 25.07.2025 | 96,84 | 98,36 | 95,78 | 96,86 | -0,31% | 1.071.654,00 |
| 24.07.2025 | 98,50 | 98,98 | 96,78 | 97,16 | 0,35% | 1.937.787,00 |
| 23.07.2025 | 92,00 | 96,82 | 91,10 | 96,82 | 6,35% | 3.429.484,00 |
| 22.07.2025 | 92,66 | 92,98 | 87,20 | 91,04 | -2,86% | 2.906.218,00 |
| 21.07.2025 | 94,88 | 95,06 | 92,94 | 93,72 | -0,32% | 1.169.044,00 |
| 18.07.2025 | 95,74 | 96,02 | 93,26 | 94,02 | -1,59% | 1.871.342,00 |
| 17.07.2025 | 93,30 | 95,54 | 92,38 | 95,54 | 4,69% | 1.875.629,00 |
| 16.07.2025 | 92,06 | 93,56 | 91,12 | 91,26 | -2,10% | 1.263.617,00 |
| 15.07.2025 | 92,50 | 93,74 | 91,36 | 93,22 | 1,28% | 1.535.636,00 |
| 14.07.2025 | 91,00 | 92,04 | 89,74 | 92,04 | 0,39% | 1.296.280,00 |
| 11.07.2025 | 88,82 | 91,68 | 88,38 | 91,68 | 1,89% | 1.532.912,00 |
| 10.07.2025 | 92,44 | 92,66 | 89,86 | 89,98 | -2,62% | 2.129.229,00 |
| 09.07.2025 | 92,08 | 92,68 | 91,04 | 92,40 | 0,96% | 1.589.551,00 |
| 08.07.2025 | 95,14 | 95,16 | 91,46 | 91,52 | -3,60% | 1.824.764,00 |
| 07.07.2025 | 93,18 | 94,94 | 92,86 | 94,94 | 2,57% | 1.210.959,00 |
| 04.07.2025 | 92,04 | 93,22 | 91,74 | 92,56 | 0,02% | 821.271,00 |
| 03.07.2025 | 91,38 | 92,84 | 89,68 | 92,54 | 1,00% | 1.745.955,00 |
| 02.07.2025 | 93,28 | 93,96 | 90,46 | 91,62 | -0,82% | 2.007.169,00 |
| 01.07.2025 | 99,00 | 99,10 | 91,34 | 92,38 | -5,79% | 3.316.016,00 |
| 30.06.2025 | 96,28 | 98,06 | 95,58 | 98,06 | 2,68% | 2.332.699,00 |
| 27.06.2025 | 93,98 | 95,50 | 92,34 | 95,50 | 2,80% | 2.550.469,00 |
| 26.06.2025 | 93,70 | 94,88 | 92,66 | 92,90 | 0,54% | 1.985.617,00 |
| 25.06.2025 | 91,94 | 92,88 | 90,86 | 92,40 | 1,40% | 1.776.994,00 |
| 24.06.2025 | 90,00 | 92,60 | 89,32 | 91,12 | 4,35% | 3.021.777,00 |
| 23.06.2025 | 86,62 | 88,08 | 86,08 | 87,32 | -0,11% | 1.220.644,00 |
| 20.06.2025 | 86,80 | 88,70 | 86,72 | 87,42 | 1,04% | 4.338.119,00 |
| 19.06.2025 | 87,28 | 88,14 | 86,30 | 86,52 | -1,48% | 779.198,00 |
| 18.06.2025 | 88,30 | 88,92 | 87,18 | 87,82 | -0,93% | 1.380.413,00 |
| 17.06.2025 | 87,80 | 89,48 | 86,78 | 88,64 | -0,07% | 1.789.308,00 |
| 16.06.2025 | 85,08 | 88,84 | 84,84 | 88,70 | 4,57% | 1.723.036,00 |
| 13.06.2025 | 83,72 | 84,82 | 82,72 | 84,82 | -1,03% | 1.362.750,00 |
| 12.06.2025 | 85,48 | 85,92 | 83,90 | 85,70 | 0,16% | 1.327.270,00 |
| 11.06.2025 | 82,92 | 85,66 | 82,70 | 85,56 | 3,06% | 1.871.502,00 |
| 10.06.2025 | 85,56 | 86,96 | 82,10 | 83,02 | -3,62% | 4.991.968,00 |
| 09.06.2025 | 88,36 | 88,42 | 85,26 | 86,14 | -2,86% | 2.387.789,00 |
| 06.06.2025 | 88,66 | 89,14 | 88,12 | 88,68 | 0,27% | 1.503.077,00 |
| 05.06.2025 | 88,26 | 89,20 | 87,78 | 88,44 | -0,09% | 1.437.870,00 |
| 04.06.2025 | 89,14 | 89,52 | 87,28 | 88,52 | -0,45% | 1.871.857,00 |
| 03.06.2025 | 87,68 | 89,14 | 85,30 | 88,92 | 2,02% | 2.164.560,00 |
| 02.06.2025 | 85,34 | 87,34 | 85,20 | 87,16 | 1,94% | 1.884.606,00 |
| 30.05.2025 | 84,90 | 85,58 | 84,24 | 85,50 | 0,92% | 4.447.385,00 |
| 29.05.2025 | 87,64 | 87,66 | 84,12 | 84,72 | -1,17% | 2.275.657,00 |
| 28.05.2025 | 85,98 | 86,78 | 84,82 | 85,72 | 0,37% | 3.017.434,00 |
| 27.05.2025 | 83,34 | 85,40 | 83,30 | 85,40 | 2,59% | 2.130.508,00 |
| 26.05.2025 | 83,74 | 83,76 | 82,54 | 83,24 | 1,88% | 1.780.165,00 |
| 23.05.2025 | 82,68 | 84,76 | 78,66 | 81,70 | 0,02% | 5.070.430,00 |
| 22.05.2025 | 79,40 | 81,68 | 79,04 | 81,68 | 3,18% | 2.643.805,00 |
| 21.05.2025 | 79,08 | 79,16 | 77,62 | 79,16 | 0,53% | 1.581.478,00 |
| 20.05.2025 | 78,90 | 80,34 | 78,42 | 78,74 | 0,77% | 2.850.761,00 |
| 19.05.2025 | 75,14 | 78,14 | 75,14 | 78,14 | 3,55% | 1.842.756,00 |
| 16.05.2025 | 76,22 | 76,34 | 75,42 | 75,46 | -0,74% | 2.263.710,00 |
| 15.05.2025 | 72,96 | 76,02 | 72,94 | 76,02 | 2,92% | 2.303.424,00 |
| 14.05.2025 | 75,60 | 75,98 | 72,86 | 73,86 | -1,57% | 2.825.472,00 |
| 13.05.2025 | 76,50 | 76,54 | 73,96 | 75,04 | -0,77% | 3.504.235,00 |
| 12.05.2025 | 76,46 | 76,72 | 73,82 | 75,62 | 1,15% | 3.140.831,00 |
| 09.05.2025 | 73,98 | 76,12 | 73,66 | 74,76 | 1,94% | 2.990.626,00 |
| 08.05.2025 | 73,34 | 73,88 | 71,16 | 73,34 | 3,32% | 3.445.333,00 |
| 07.05.2025 | 73,08 | 73,34 | 70,98 | 70,98 | -2,66% | 3.104.963,00 |
| 06.05.2025 | 72,60 | 73,20 | 71,32 | 72,92 | -0,57% | 2.632.407,00 |
| 05.05.2025 | 71,40 | 73,38 | 70,82 | 73,34 | 1,02% | 2.402.238,00 |
| 02.05.2025 | 70,90 | 72,60 | 70,00 | 72,60 | 7,49% | 4.266.338,00 |
| 30.04.2025 | 70,00 | 70,48 | 65,56 | 67,54 | -3,18% | 4.615.290,00 |
| 29.04.2025 | 69,18 | 70,22 | 68,82 | 69,76 | 2,23% | 3.005.800,00 |
| 28.04.2025 | 68,08 | 69,28 | 67,76 | 68,24 | 0,47% | 1.971.902,00 |
| 25.04.2025 | 67,56 | 68,18 | 66,46 | 67,92 | 2,04% | 2.304.494,00 |
| 24.04.2025 | 64,34 | 66,80 | 63,74 | 66,56 | 1,96% | 2.144.722,00 |
| 23.04.2025 | 65,00 | 66,08 | 64,00 | 65,28 | 2,29% | 3.538.072,00 |
| 22.04.2025 | 62,40 | 63,86 | 60,92 | 63,82 | 0,03% | 2.754.819,00 |
| 17.04.2025 | 63,50 | 65,58 | 63,12 | 63,80 | 10,53% | 9.703.411,00 |
| 16.04.2025 | 57,24 | 57,72 | 56,04 | 57,72 | -0,96% | 1.879.647,00 |
| 15.04.2025 | 57,36 | 58,78 | 57,30 | 58,28 | 2,50% | 2.495.240,00 |
| 14.04.2025 | 55,40 | 56,94 | 54,84 | 56,86 | 5,81% | 2.691.982,00 |
| 11.04.2025 | 54,30 | 54,30 | 51,64 | 53,74 | 1,43% | 2.503.026,00 |
| 10.04.2025 | 55,92 | 56,48 | 52,50 | 52,98 | 4,50% | 4.092.443,00 |
| 09.04.2025 | 50,00 | 51,36 | 49,02 | 50,70 | -1,02% | 3.649.280,00 |
| 08.04.2025 | 51,10 | 52,60 | 50,54 | 51,22 | 5,48% | 4.325.734,00 |
| 07.04.2025 | 42,75 | 53,80 | 41,81 | 48,56 | -1,90% | 8.552.960,00 |
| 04.04.2025 | 52,00 | 53,10 | 48,01 | 49,50 | -7,06% | 6.671.214,00 |
| 03.04.2025 | 53,90 | 55,54 | 52,72 | 53,26 | -5,60% | 3.827.649,00 |
| 02.04.2025 | 55,64 | 56,66 | 54,36 | 56,42 | 1,04% | 2.489.174,00 |
| 01.04.2025 | 55,00 | 56,22 | 54,54 | 55,84 | 3,71% | 2.782.444,00 |
| 31.03.2025 | 54,18 | 54,36 | 52,42 | 53,84 | -2,64% | 3.553.142,00 |
| 28.03.2025 | 56,86 | 57,50 | 53,90 | 55,30 | -4,13% | 5.820.474,00 |
| 27.03.2025 | 58,56 | 59,52 | 56,74 | 57,68 | -4,94% | 3.663.929,00 |
| 26.03.2025 | 60,56 | 62,32 | 58,40 | 60,68 | 1,74% | 3.927.320,00 |
| 25.03.2025 | 59,90 | 60,24 | 57,78 | 59,64 | -1,55% | 2.917.226,00 |
| 24.03.2025 | 62,06 | 62,70 | 60,48 | 60,58 | -2,01% | 1.856.363,00 |
| 21.03.2025 | 60,68 | 62,20 | 60,62 | 61,82 | 0,78% | 6.654.427,00 |
| 20.03.2025 | 62,12 | 62,52 | 60,80 | 61,34 | -2,57% | 2.908.272,00 |