11,068€
-2,62%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2023 | 11,21 | 11,45 | 10,75 | 11,12 | -2,20% | - |
| 08.12.2023 | 10,98 | 11,49 | 10,89 | 11,37 | -2,19% | 5.462.088,00 |
| 07.12.2023 | 11,60 | 11,71 | 11,48 | 11,62 | -1,94% | 3.281.183,00 |
| 06.12.2023 | 11,69 | 11,96 | 11,52 | 11,85 | 1,85% | 3.830.161,00 |
| 05.12.2023 | 11,26 | 11,68 | 11,22 | 11,64 | 2,96% | 2.853.558,00 |
| 04.12.2023 | 11,50 | 11,58 | 11,30 | 11,30 | -0,31% | 3.014.033,00 |
| 01.12.2023 | 10,90 | 11,45 | 10,90 | 11,34 | 4,18% | 4.621.927,00 |
| 30.11.2023 | 10,83 | 10,97 | 10,76 | 10,88 | 1,07% | 4.430.230,00 |
| 29.11.2023 | 10,48 | 10,98 | 10,47 | 10,77 | 2,28% | 3.847.352,00 |
| 28.11.2023 | 10,70 | 10,80 | 10,37 | 10,53 | -2,59% | 3.137.724,00 |
| 27.11.2023 | 10,79 | 10,92 | 10,67 | 10,81 | -0,32% | 2.006.874,00 |
| 24.11.2023 | 10,73 | 10,89 | 10,68 | 10,84 | 0,00% | 2.588.124,00 |
| 23.11.2023 | 10,79 | 11,19 | 10,68 | 10,84 | -0,41% | 2.152.238,00 |
| 22.11.2023 | 10,88 | 11,10 | 10,64 | 10,89 | -0,82% | 4.168.346,00 |
| 21.11.2023 | 11,88 | 12,09 | 10,52 | 10,98 | -7,93% | 7.710.121,00 |
| 20.11.2023 | 11,88 | 12,09 | 11,65 | 11,92 | 2,05% | 6.150.590,00 |
| 17.11.2023 | 10,84 | 11,75 | 10,84 | 11,68 | 7,55% | 10.623.278,00 |
| 16.11.2023 | 11,19 | 11,29 | 10,63 | 10,86 | -2,60% | 7.535.950,00 |
| 15.11.2023 | 10,49 | 11,35 | 10,44 | 11,15 | 8,78% | 14.938.803,00 |
| 14.11.2023 | 10,32 | 10,38 | 9,96 | 10,25 | 2,95% | 11.401.649,00 |
| 13.11.2023 | 9,50 | 10,05 | 9,44 | 9,96 | 6,03% | 8.255.376,00 |
| 10.11.2023 | 9,67 | 9,73 | 9,28 | 9,39 | -3,00% | 4.909.326,00 |
| 09.11.2023 | 9,04 | 9,83 | 9,04 | 9,68 | 6,30% | 7.929.738,00 |
| 08.11.2023 | 9,41 | 9,95 | 9,09 | 9,11 | -2,34% | 8.476.571,00 |
| 07.11.2023 | 9,00 | 9,47 | 8,77 | 9,32 | -0,66% | 5.781.162,00 |
| 06.11.2023 | 9,90 | 10,00 | 9,22 | 9,39 | -1,68% | 8.100.250,00 |
| 03.11.2023 | 9,01 | 9,81 | 8,97 | 9,55 | 8,70% | 12.616.161,00 |
| 02.11.2023 | 8,35 | 8,99 | 8,28 | 8,78 | 6,40% | 8.052.379,00 |
| 01.11.2023 | 8,32 | 8,46 | 8,14 | 8,25 | -1,39% | 8.110.034,00 |
| 31.10.2023 | 8,40 | 8,68 | 7,98 | 8,37 | -0,78% | 10.397.445,00 |
| 30.10.2023 | 8,73 | 8,74 | 7,62 | 8,44 | 12,66% | 20.751.845,00 |
| 27.10.2023 | 7,21 | 7,68 | 6,87 | 7,49 | 9,00% | 22.561.484,00 |
| 26.10.2023 | 9,90 | 10,31 | 6,40 | 6,87 | -35,49% | 39.849.532,00 |
| 25.10.2023 | 10,92 | 10,94 | 10,38 | 10,65 | -1,71% | 3.548.256,00 |
| 24.10.2023 | 10,78 | 11,08 | 10,49 | 10,84 | 1,40% | 5.033.041,00 |
| 23.10.2023 | 10,87 | 10,90 | 10,42 | 10,69 | -1,70% | 4.420.974,00 |
| 20.10.2023 | 11,12 | 11,20 | 10,81 | 10,87 | -3,33% | 5.062.484,00 |
| 19.10.2023 | 11,31 | 11,46 | 11,21 | 11,25 | -1,62% | 2.298.497,00 |
| 18.10.2023 | 11,60 | 11,62 | 11,29 | 11,43 | -1,55% | 2.580.515,00 |
| 17.10.2023 | 11,66 | 11,78 | 11,41 | 11,61 | -0,43% | 1.949.870,00 |
| 16.10.2023 | 11,60 | 11,71 | 11,45 | 11,66 | 0,60% | 1.960.081,00 |
| 13.10.2023 | 11,88 | 11,88 | 11,44 | 11,59 | -3,42% | 4.409.887,00 |
| 12.10.2023 | 12,19 | 12,51 | 12,00 | 12,00 | -1,64% | 2.859.819,00 |
| 11.10.2023 | 12,00 | 12,32 | 11,89 | 12,20 | 1,79% | 3.131.564,00 |
| 10.10.2023 | 11,56 | 12,02 | 11,53 | 11,99 | 3,45% | 2.755.741,00 |
| 09.10.2023 | 11,47 | 11,75 | 11,33 | 11,59 | 1,13% | 3.133.429,00 |
| 06.10.2023 | 11,64 | 11,66 | 11,04 | 11,46 | -1,04% | 4.287.041,00 |
| 05.10.2023 | 11,65 | 11,80 | 11,48 | 11,58 | -0,26% | 1.993.549,00 |
| 04.10.2023 | 11,62 | 11,86 | 11,47 | 11,61 | -1,11% | 2.767.319,00 |
| 03.10.2023 | 12,02 | 12,02 | 11,73 | 11,74 | -3,30% | 3.257.625,00 |
| 02.10.2023 | 12,43 | 12,59 | 12,01 | 12,14 | -1,98% | 2.660.299,00 |
| 29.09.2023 | 12,19 | 12,61 | 12,14 | 12,38 | 2,23% | 3.399.614,00 |
| 28.09.2023 | 12,21 | 12,26 | 11,96 | 12,11 | -0,66% | 3.604.341,00 |
| 27.09.2023 | 11,92 | 12,28 | 11,91 | 12,19 | 2,27% | 3.366.998,00 |
| 26.09.2023 | 12,37 | 12,39 | 11,82 | 11,92 | -4,14% | 3.656.956,00 |
| 25.09.2023 | 12,29 | 12,46 | 12,09 | 12,44 | 0,73% | 1.929.473,00 |
| 22.09.2023 | 12,10 | 12,43 | 12,08 | 12,35 | 0,90% | 2.877.038,00 |
| 21.09.2023 | 12,52 | 12,54 | 12,11 | 12,24 | -3,09% | 3.434.440,00 |
| 20.09.2023 | 12,51 | 12,68 | 12,49 | 12,63 | 0,60% | 2.438.059,00 |
| 19.09.2023 | 12,50 | 12,63 | 12,47 | 12,55 | -0,28% | 2.086.815,00 |
| 18.09.2023 | 12,80 | 13,00 | 12,52 | 12,59 | -2,44% | 2.711.741,00 |
| 15.09.2023 | 13,05 | 13,24 | 12,84 | 12,90 | -0,12% | 7.825.668,00 |
| 14.09.2023 | 12,31 | 12,93 | 12,29 | 12,92 | 4,20% | 4.764.004,00 |
| 13.09.2023 | 12,13 | 12,52 | 12,08 | 12,40 | 1,27% | 3.100.526,00 |
| 12.09.2023 | 12,49 | 12,61 | 12,18 | 12,24 | -1,25% | 3.427.039,00 |
| 11.09.2023 | 12,30 | 12,42 | 12,25 | 12,40 | 1,43% | 3.109.741,00 |
| 08.09.2023 | 12,50 | 12,50 | 12,00 | 12,22 | -1,49% | 3.026.365,00 |
| 07.09.2023 | 12,59 | 12,65 | 12,20 | 12,41 | -1,86% | 2.811.472,00 |
| 06.09.2023 | 12,72 | 12,86 | 12,58 | 12,64 | 0,64% | 3.609.985,00 |
| 05.09.2023 | 13,00 | 13,04 | 12,46 | 12,56 | -3,61% | 4.937.053,00 |
| 04.09.2023 | 13,12 | 13,25 | 13,03 | 13,03 | -0,08% | 2.121.037,00 |
| 01.09.2023 | 13,20 | 13,24 | 13,04 | 13,04 | -0,91% | 1.641.474,00 |
| 31.08.2023 | 13,06 | 13,33 | 12,99 | 13,16 | 1,04% | 2.874.251,00 |
| 30.08.2023 | 13,40 | 13,40 | 12,99 | 13,03 | -3,34% | 3.674.333,00 |
| 29.08.2023 | 13,27 | 13,48 | 13,08 | 13,48 | 2,71% | 2.161.177,00 |
| 28.08.2023 | 13,00 | 13,30 | 12,97 | 13,12 | 1,55% | 2.721.620,00 |
| 25.08.2023 | 12,90 | 13,07 | 12,88 | 12,92 | -0,19% | 2.215.094,00 |
| 24.08.2023 | 13,17 | 13,27 | 12,93 | 12,95 | -0,58% | 2.384.861,00 |
| 23.08.2023 | 13,26 | 13,54 | 12,88 | 13,02 | -1,33% | 5.024.484,00 |
| 22.08.2023 | 13,01 | 13,27 | 13,00 | 13,20 | 2,37% | 2.721.780,00 |
| 21.08.2023 | 13,03 | 13,10 | 12,83 | 12,89 | -1,75% | 3.941.948,00 |
| 18.08.2023 | 13,28 | 13,41 | 13,00 | 13,12 | -2,45% | 3.328.432,00 |
| 17.08.2023 | 13,50 | 13,57 | 13,34 | 13,45 | -0,63% | 1.876.689,00 |
| 16.08.2023 | 13,36 | 13,56 | 13,33 | 13,54 | 0,86% | 2.192.370,00 |
| 15.08.2023 | 13,69 | 13,80 | 13,31 | 13,42 | -2,01% | 3.277.322,00 |
| 14.08.2023 | 13,71 | 13,88 | 13,68 | 13,70 | -0,62% | 1.995.939,00 |
| 11.08.2023 | 13,50 | 13,90 | 13,28 | 13,78 | 1,62% | 5.030.181,00 |
| 10.08.2023 | 14,10 | 14,13 | 13,36 | 13,56 | -3,11% | 6.390.633,00 |
| 09.08.2023 | 14,30 | 14,53 | 13,92 | 14,00 | -2,71% | 5.218.551,00 |
| 08.08.2023 | 14,40 | 14,78 | 14,22 | 14,39 | -1,47% | 3.942.922,00 |
| 07.08.2023 | 14,85 | 16,36 | 14,34 | 14,60 | -6,14% | 13.530.065,00 |
| 04.08.2023 | 15,66 | 15,75 | 15,28 | 15,56 | -0,83% | 2.778.905,00 |
| 03.08.2023 | 15,70 | 15,93 | 15,59 | 15,69 | -0,22% | 3.202.693,00 |
| 02.08.2023 | 15,28 | 15,73 | 15,26 | 15,72 | 1,65% | 3.097.511,00 |
| 01.08.2023 | 15,43 | 15,63 | 15,30 | 15,47 | 0,49% | 3.025.603,00 |
| 31.07.2023 | 15,82 | 15,92 | 15,26 | 15,39 | -2,56% | 5.419.961,00 |
| 28.07.2023 | 15,83 | 15,89 | 15,60 | 15,80 | -0,41% | 1.331.373,00 |
| 27.07.2023 | 15,99 | 16,05 | 15,75 | 15,86 | -0,44% | 2.554.786,00 |
| 26.07.2023 | 15,83 | 15,96 | 15,62 | 15,93 | 0,63% | 2.679.805,00 |
| 25.07.2023 | 15,65 | 15,90 | 15,42 | 15,83 | 1,83% | 3.471.217,00 |