108,700€
2,55%
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 |
|---|---|---|---|---|---|---|
| 13.10.2025 | 106,90 | 108,50 | 104,95 | 108,50 | 2,36% | 1.262.527,00 |
| 10.10.2025 | 109,00 | 109,50 | 105,80 | 106,00 | -3,42% | 1.697.223,00 |
| 09.10.2025 | 109,40 | 110,55 | 108,20 | 109,75 | 1,25% | 1.184.166,00 |
| 08.10.2025 | 107,00 | 108,85 | 105,95 | 108,40 | 3,34% | 1.637.119,00 |
| 07.10.2025 | 105,70 | 107,50 | 103,65 | 104,90 | -1,73% | 1.884.114,00 |
| 06.10.2025 | 105,80 | 109,40 | 104,90 | 106,75 | 0,66% | 1.644.979,00 |
| 03.10.2025 | 108,85 | 109,00 | 105,50 | 106,05 | -2,21% | 1.236.689,00 |
| 02.10.2025 | 106,55 | 110,35 | 106,30 | 108,45 | 4,13% | 3.050.256,00 |
| 01.10.2025 | 99,60 | 104,50 | 98,62 | 104,15 | 4,76% | 2.742.564,00 |
| 30.09.2025 | 98,02 | 100,20 | 97,70 | 99,42 | 0,32% | 1.780.974,00 |
| 29.09.2025 | 100,70 | 101,50 | 98,12 | 99,10 | 0,38% | 1.681.427,00 |
| 26.09.2025 | 96,88 | 99,08 | 96,74 | 98,72 | 1,61% | 1.693.859,00 |
| 25.09.2025 | 100,00 | 100,00 | 93,08 | 97,16 | -1,52% | 4.070.413,00 |
| 24.09.2025 | 96,84 | 99,42 | 96,38 | 98,66 | 2,28% | 1.785.091,00 |
| 23.09.2025 | 99,36 | 99,84 | 95,98 | 96,46 | -0,47% | 1.524.263,00 |
| 22.09.2025 | 95,36 | 96,92 | 95,04 | 96,92 | 1,76% | 1.630.867,00 |
| 19.09.2025 | 96,98 | 97,00 | 92,96 | 95,24 | 0,06% | 20.145.317,00 |
| 18.09.2025 | 94,20 | 96,18 | 93,94 | 95,18 | 3,46% | 1.594.194,00 |
| 17.09.2025 | 94,26 | 94,94 | 90,30 | 92,00 | -2,17% | 1.609.479,00 |
| 16.09.2025 | 96,00 | 96,26 | 93,68 | 94,04 | -1,78% | 1.337.809,00 |
| 15.09.2025 | 93,40 | 95,84 | 92,30 | 95,74 | 2,77% | 1.690.892,00 |
| 12.09.2025 | 94,46 | 95,10 | 91,74 | 93,16 | -0,96% | 1.432.770,00 |
| 11.09.2025 | 95,34 | 95,50 | 91,30 | 94,06 | -1,14% | 2.637.035,00 |
| 10.09.2025 | 93,50 | 95,54 | 91,86 | 95,14 | 4,57% | 2.712.838,00 |
| 09.09.2025 | 89,90 | 91,80 | 88,48 | 90,98 | 1,65% | 1.978.369,00 |
| 08.09.2025 | 88,54 | 89,50 | 87,40 | 89,50 | 2,19% | 1.504.332,00 |
| 05.09.2025 | 89,26 | 90,00 | 86,04 | 87,58 | -1,73% | 2.495.293,00 |
| 04.09.2025 | 86,30 | 90,12 | 85,38 | 89,12 | 3,70% | 2.319.725,00 |
| 03.09.2025 | 85,58 | 86,60 | 83,32 | 85,94 | 1,82% | 3.019.332,00 |
| 02.09.2025 | 89,74 | 90,64 | 84,28 | 84,40 | -5,82% | 4.179.855,00 |
| 01.09.2025 | 90,74 | 90,90 | 88,56 | 89,62 | -1,21% | 1.711.791,00 |
| 29.08.2025 | 92,32 | 93,30 | 89,90 | 90,72 | -1,84% | 1.430.736,00 |
| 28.08.2025 | 91,00 | 92,54 | 89,86 | 92,42 | 1,25% | 1.828.183,00 |
| 27.08.2025 | 94,00 | 94,04 | 90,52 | 91,28 | -2,71% | 1.478.647,00 |
| 26.08.2025 | 91,00 | 95,68 | 90,74 | 93,82 | 2,33% | 2.479.097,00 |
| 25.08.2025 | 91,00 | 92,42 | 89,94 | 91,68 | -1,31% | 1.456.709,00 |
| 22.08.2025 | 92,48 | 94,10 | 91,46 | 92,90 | -0,11% | 1.606.951,00 |
| 21.08.2025 | 92,00 | 93,58 | 91,98 | 93,00 | 1,35% | 1.420.803,00 |
| 20.08.2025 | 92,00 | 93,88 | 91,04 | 91,76 | -2,88% | 2.011.266,00 |
| 19.08.2025 | 96,70 | 96,70 | 92,86 | 94,48 | -2,42% | 1.750.811,00 |
| 18.08.2025 | 95,00 | 97,08 | 93,02 | 96,82 | 2,09% | 1.650.005,00 |
| 15.08.2025 | 98,66 | 98,72 | 94,66 | 94,84 | -3,05% | 2.004.463,00 |
| 14.08.2025 | 98,00 | 98,56 | 96,40 | 97,82 | -0,67% | 1.762.814,00 |
| 13.08.2025 | 103,45 | 104,60 | 98,46 | 98,48 | -5,03% | 1.774.366,00 |
| 12.08.2025 | 100,45 | 103,75 | 100,00 | 103,70 | 4,20% | 2.283.987,00 |
| 11.08.2025 | 96,00 | 99,54 | 95,08 | 99,52 | 3,67% | 1.027.711,00 |
| 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 |