SIEMENS ENERGY AG NA O.N.
[WKN: ENER6Y | ISIN: DE000ENER6Y0]
Aktienkurse
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