35,440€
-0,06%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 35,55 | 35,78 | 35,36 | 35,43 | -0,08% | - |
| 08.10.2024 | 35,06 | 35,72 | 35,01 | 35,46 | 0,60% | 2.790.493,00 |
| 07.10.2024 | 35,30 | 35,40 | 34,67 | 35,25 | -0,28% | 2.150.355,00 |
| 04.10.2024 | 34,27 | 35,46 | 34,20 | 35,35 | 3,39% | 3.723.468,00 |
| 03.10.2024 | 33,70 | 34,35 | 33,64 | 34,19 | 0,59% | 1.559.170,00 |
| 02.10.2024 | 34,02 | 34,27 | 33,26 | 33,99 | 0,12% | 2.055.694,00 |
| 01.10.2024 | 33,20 | 34,65 | 32,58 | 33,95 | 2,66% | 4.651.142,00 |
| 30.09.2024 | 32,28 | 33,32 | 32,16 | 33,07 | 0,52% | 3.604.445,00 |
| 27.09.2024 | 33,02 | 33,32 | 32,53 | 32,90 | -1,35% | 3.370.182,00 |
| 26.09.2024 | 34,26 | 34,29 | 32,86 | 33,35 | -0,95% | 3.566.161,00 |
| 25.09.2024 | 32,59 | 34,13 | 32,51 | 33,67 | 1,78% | 2.992.110,00 |
| 24.09.2024 | 33,60 | 33,88 | 32,40 | 33,08 | -0,45% | 3.055.705,00 |
| 23.09.2024 | 32,23 | 33,57 | 31,93 | 33,23 | 2,88% | 4.047.514,00 |
| 20.09.2024 | 31,87 | 32,65 | 31,76 | 32,30 | 0,78% | 11.160.131,00 |
| 19.09.2024 | 32,00 | 32,30 | 31,50 | 32,05 | 2,76% | 5.173.173,00 |
| 18.09.2024 | 30,40 | 31,67 | 30,32 | 31,19 | 2,77% | 6.631.571,00 |
| 17.09.2024 | 29,35 | 30,41 | 28,72 | 30,35 | 4,26% | 6.162.586,00 |
| 16.09.2024 | 28,34 | 29,28 | 28,14 | 29,11 | -0,34% | 4.770.286,00 |
| 13.09.2024 | 27,00 | 29,24 | 26,86 | 29,21 | 9,44% | 9.007.472,00 |
| 12.09.2024 | 25,90 | 26,76 | 25,80 | 26,69 | 5,12% | 4.582.372,00 |
| 11.09.2024 | 25,23 | 25,85 | 25,07 | 25,39 | 1,89% | 3.283.487,00 |
| 10.09.2024 | 24,70 | 24,92 | 24,44 | 24,92 | 1,30% | 1.896.603,00 |
| 09.09.2024 | 24,11 | 24,76 | 24,08 | 24,60 | 3,19% | 2.128.424,00 |
| 06.09.2024 | 25,48 | 25,58 | 23,70 | 23,84 | -6,69% | 4.980.474,00 |
| 05.09.2024 | 25,60 | 26,19 | 25,49 | 25,55 | -0,66% | 2.274.507,00 |
| 04.09.2024 | 25,00 | 26,07 | 24,88 | 25,72 | 0,43% | 2.451.856,00 |
| 03.09.2024 | 26,10 | 26,42 | 25,48 | 25,61 | -2,48% | 1.572.893,00 |
| 02.09.2024 | 25,65 | 26,34 | 25,52 | 26,26 | 0,81% | 1.932.329,00 |
| 30.08.2024 | 25,58 | 26,39 | 25,58 | 26,05 | 1,76% | 5.204.774,00 |
| 29.08.2024 | 25,44 | 25,66 | 24,92 | 25,60 | 0,83% | 1.676.763,00 |
| 28.08.2024 | 25,42 | 25,68 | 25,21 | 25,39 | 0,40% | 1.484.246,00 |
| 27.08.2024 | 25,50 | 25,54 | 25,09 | 25,29 | -1,02% | 1.446.634,00 |
| 26.08.2024 | 25,67 | 25,75 | 24,95 | 25,55 | -0,78% | 1.383.003,00 |
| 23.08.2024 | 24,88 | 25,83 | 24,88 | 25,75 | 2,71% | 2.317.751,00 |
| 22.08.2024 | 24,81 | 25,25 | 24,70 | 25,07 | 1,66% | 1.338.961,00 |
| 21.08.2024 | 24,65 | 24,87 | 24,52 | 24,66 | 0,57% | 943.133,00 |
| 20.08.2024 | 25,49 | 25,65 | 24,52 | 24,52 | -3,50% | 1.648.649,00 |
| 19.08.2024 | 25,17 | 25,59 | 25,08 | 25,41 | 0,95% | 1.408.272,00 |
| 16.08.2024 | 25,31 | 25,33 | 25,04 | 25,17 | -0,12% | 1.766.153,00 |
| 15.08.2024 | 25,00 | 25,20 | 24,43 | 25,20 | 1,41% | 2.291.074,00 |
| 14.08.2024 | 24,94 | 25,15 | 24,33 | 24,85 | 0,53% | 1.625.862,00 |
| 13.08.2024 | 24,50 | 25,00 | 24,44 | 24,72 | 1,94% | 2.383.484,00 |
| 12.08.2024 | 24,35 | 24,57 | 24,02 | 24,25 | 0,25% | 1.598.816,00 |
| 09.08.2024 | 24,54 | 25,30 | 24,13 | 24,19 | -0,82% | 2.799.383,00 |
| 08.08.2024 | 23,66 | 24,39 | 22,94 | 24,39 | 0,00% | 3.383.326,00 |
| 07.08.2024 | 25,00 | 25,20 | 23,92 | 24,39 | -0,29% | 4.028.724,00 |
| 06.08.2024 | 24,20 | 24,86 | 23,76 | 24,46 | 3,34% | 3.780.049,00 |
| 05.08.2024 | 22,74 | 23,83 | 22,06 | 23,67 | -2,11% | 5.968.147,00 |
| 02.08.2024 | 25,49 | 25,49 | 23,57 | 24,18 | -7,46% | 4.313.344,00 |
| 01.08.2024 | 26,73 | 27,07 | 26,01 | 26,13 | -2,90% | 2.726.894,00 |
| 31.07.2024 | 26,10 | 26,91 | 25,84 | 26,91 | 5,90% | 2.633.300,00 |
| 30.07.2024 | 25,64 | 25,99 | 25,25 | 25,41 | 0,32% | 1.338.703,00 |
| 29.07.2024 | 25,45 | 25,71 | 25,09 | 25,33 | -0,28% | 1.396.220,00 |
| 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 |