262,475€
-2,58%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 249,38 | 260,92 | 248,73 | 260,42 | 4,70% | 31.081,00 |
| 04.05.2026 | 252,80 | 256,25 | 248,00 | 248,73 | -1,46% | 13.231,00 |
| 30.04.2026 | 241,63 | 252,52 | 240,33 | 252,40 | 3,42% | 18.877,00 |
| 29.04.2026 | 251,15 | 251,80 | 243,40 | 244,05 | -2,58% | 33.144,00 |
| 28.04.2026 | 254,05 | 256,13 | 249,98 | 250,52 | -0,62% | 16.190,00 |
| 27.04.2026 | 242,33 | 255,63 | 242,20 | 252,10 | 2,98% | 40.998,00 |
| 24.04.2026 | 241,52 | 244,85 | 239,33 | 244,80 | 1,22% | 10.814,00 |
| 23.04.2026 | 239,52 | 244,45 | 239,05 | 241,85 | -0,19% | 15.953,00 |
| 22.04.2026 | 245,10 | 247,88 | 240,98 | 242,30 | 1,14% | 18.559,00 |
| 21.04.2026 | 243,33 | 246,52 | 238,35 | 239,58 | -1,55% | 14.021,00 |
| 20.04.2026 | 239,73 | 244,73 | 239,70 | 243,35 | -1,54% | 14.745,00 |
| 17.04.2026 | 238,98 | 250,13 | 238,45 | 247,15 | 3,47% | 50.956,00 |
| 16.04.2026 | 238,43 | 241,43 | 237,43 | 238,85 | 0,46% | 17.263,00 |
| 15.04.2026 | 236,55 | 239,58 | 236,52 | 237,75 | 0,34% | 14.682,00 |
| 14.04.2026 | 230,88 | 239,13 | 230,88 | 236,95 | 2,32% | 27.270,00 |
| 13.04.2026 | 224,18 | 231,60 | 224,08 | 231,58 | 1,01% | 13.151,00 |
| 10.04.2026 | 227,58 | 234,45 | 226,73 | 229,25 | 0,49% | 18.217,00 |
| 09.04.2026 | 229,48 | 229,88 | 225,48 | 228,13 | -0,94% | 16.954,00 |
| 08.04.2026 | 224,83 | 233,83 | 223,73 | 230,30 | 8,17% | 58.560,00 |
| 07.04.2026 | 213,48 | 215,58 | 208,48 | 212,90 | -0,39% | 15.809,00 |
| 02.04.2026 | 210,30 | 214,10 | 207,58 | 213,73 | -0,84% | 16.862,00 |
| 01.04.2026 | 211,85 | 216,60 | 211,23 | 215,52 | 2,41% | 27.794,00 |
| 31.03.2026 | 206,75 | 211,23 | 203,83 | 210,45 | 3,20% | 21.217,00 |
| 30.03.2026 | 203,05 | 206,40 | 202,38 | 203,93 | 0,37% | 29.692,00 |
| 27.03.2026 | 210,73 | 211,02 | 202,90 | 203,18 | -3,23% | 61.866,00 |
| 26.03.2026 | 210,00 | 211,08 | 207,63 | 209,95 | -0,65% | 12.947,00 |
| 25.03.2026 | 212,27 | 215,77 | 210,20 | 211,33 | -0,54% | 27.036,00 |
| 24.03.2026 | 210,35 | 213,38 | 206,08 | 212,48 | -0,18% | 56.695,00 |
| 23.03.2026 | 197,32 | 220,60 | 196,60 | 212,85 | 4,96% | 38.502,00 |
| 20.03.2026 | 211,83 | 213,43 | 200,63 | 202,80 | -4,69% | 47.560,00 |
| 19.03.2026 | 214,40 | 215,02 | 207,73 | 212,77 | -1,36% | 67.137,00 |
| 18.03.2026 | 221,58 | 223,48 | 215,23 | 215,70 | -1,88% | 42.389,00 |
| 17.03.2026 | 219,00 | 222,88 | 218,02 | 219,83 | -0,45% | 17.529,00 |
| 16.03.2026 | 220,75 | 222,63 | 216,73 | 220,83 | 0,98% | 31.280,00 |
| 13.03.2026 | 224,02 | 224,02 | 218,65 | 218,68 | -1,99% | 28.711,00 |
| 12.03.2026 | 225,05 | 226,93 | 219,68 | 223,13 | -2,32% | 44.833,00 |
| 11.03.2026 | 230,68 | 230,88 | 225,77 | 228,43 | -0,93% | 22.785,00 |
| 10.03.2026 | 226,13 | 234,02 | 225,43 | 230,58 | 1,69% | 36.551,00 |
| 09.03.2026 | 216,08 | 227,58 | 214,73 | 226,75 | 0,43% | 49.758,00 |
| 06.03.2026 | 227,45 | 229,23 | 221,23 | 225,77 | -0,67% | 24.855,00 |
| 05.03.2026 | 231,30 | 234,00 | 223,38 | 227,30 | -2,73% | 47.352,00 |
| 04.03.2026 | 227,13 | 234,48 | 225,08 | 233,68 | 2,15% | 41.193,00 |
| 03.03.2026 | 236,27 | 236,43 | 224,18 | 228,75 | -3,95% | 54.549,00 |
| 02.03.2026 | 238,10 | 240,73 | 236,18 | 238,15 | -3,23% | 34.873,00 |
| 27.02.2026 | 248,70 | 249,80 | 244,43 | 246,10 | -1,18% | 12.421,00 |
| 26.02.2026 | 242,13 | 249,98 | 242,13 | 249,05 | 1,44% | 28.781,00 |
| 25.02.2026 | 240,43 | 246,77 | 240,20 | 245,52 | 1,89% | 22.792,00 |
| 24.02.2026 | 241,00 | 241,75 | 236,02 | 240,98 | 0,11% | 24.226,00 |
| 23.02.2026 | 242,75 | 244,45 | 239,68 | 240,70 | -1,69% | 21.462,00 |
| 20.02.2026 | 241,15 | 245,65 | 239,48 | 244,85 | 1,78% | 23.802,00 |
| 19.02.2026 | 243,85 | 244,80 | 239,08 | 240,58 | -1,50% | 29.973,00 |
| 18.02.2026 | 238,35 | 247,50 | 237,77 | 244,25 | 3,41% | 81.559,00 |
| 17.02.2026 | 234,43 | 236,83 | 232,08 | 236,20 | 0,12% | 65.336,00 |
| 16.02.2026 | 251,85 | 253,23 | 233,68 | 235,93 | -5,90% | 111.748,00 |
| 13.02.2026 | 254,35 | 255,00 | 245,95 | 250,73 | -3,65% | 89.176,00 |
| 12.02.2026 | 263,10 | 275,75 | 256,15 | 260,23 | 1,28% | 83.612,00 |
| 11.02.2026 | 257,83 | 261,05 | 254,10 | 256,92 | -0,67% | 40.221,00 |
| 10.02.2026 | 255,40 | 258,88 | 255,20 | 258,65 | 0,85% | 15.526,00 |
| 09.02.2026 | 252,95 | 257,08 | 250,80 | 256,48 | 1,84% | 28.589,00 |
| 06.02.2026 | 245,20 | 252,10 | 243,88 | 251,85 | 2,97% | 19.674,00 |
| 05.02.2026 | 243,30 | 247,48 | 239,10 | 244,58 | 0,94% | 30.600,00 |
| 04.02.2026 | 260,42 | 261,80 | 241,10 | 242,30 | -6,82% | 77.118,00 |
| 03.02.2026 | 261,80 | 266,27 | 258,35 | 260,02 | -0,19% | 30.669,00 |
| 02.02.2026 | 253,38 | 260,77 | 252,15 | 260,52 | 1,93% | 12.487,00 |
| 30.01.2026 | 257,02 | 257,70 | 253,70 | 255,60 | -0,87% | 12.105,00 |
| 29.01.2026 | 256,95 | 262,42 | 254,58 | 257,85 | 2,75% | 56.301,00 |
| 28.01.2026 | 253,98 | 255,52 | 250,05 | 250,95 | -1,12% | 16.066,00 |
| 27.01.2026 | 252,10 | 255,25 | 251,50 | 253,80 | -0,33% | 16.412,00 |
| 26.01.2026 | 254,20 | 254,98 | 252,40 | 254,65 | -0,09% | 8.302,00 |
| 23.01.2026 | 258,08 | 258,45 | 253,63 | 254,88 | -1,39% | 11.639,00 |
| 22.01.2026 | 257,52 | 259,92 | 255,08 | 258,48 | 0,56% | 11.865,00 |
| 21.01.2026 | 253,10 | 258,23 | 249,95 | 257,02 | 1,86% | 17.694,00 |
| 20.01.2026 | 253,43 | 255,83 | 250,02 | 252,33 | -1,06% | 19.750,00 |
| 19.01.2026 | 253,93 | 256,45 | 251,60 | 255,02 | -2,09% | 15.432,00 |
| 16.01.2026 | 259,92 | 261,23 | 257,45 | 260,48 | 0,33% | 12.960,00 |
| 15.01.2026 | 259,85 | 261,95 | 258,95 | 259,63 | 0,12% | 15.213,00 |
| 14.01.2026 | 261,40 | 262,60 | 257,52 | 259,33 | -0,80% | 11.853,00 |
| 13.01.2026 | 258,90 | 263,13 | 257,42 | 261,42 | 1,02% | 12.067,00 |
| 12.01.2026 | 253,83 | 259,17 | 252,95 | 258,77 | 1,60% | 10.503,00 |
| 09.01.2026 | 252,65 | 255,52 | 249,45 | 254,70 | 0,72% | 13.978,00 |
| 08.01.2026 | 255,45 | 258,55 | 250,08 | 252,88 | -1,58% | 34.483,00 |
| 07.01.2026 | 249,80 | 257,95 | 249,63 | 256,92 | 3,35% | 23.347,00 |
| 06.01.2026 | 244,77 | 249,80 | 243,45 | 248,60 | 1,94% | 13.362,00 |
| 05.01.2026 | 241,60 | 246,10 | 241,13 | 243,88 | 1,11% | 16.438,00 |
| 02.01.2026 | 238,85 | 241,58 | 237,25 | 241,20 | 0,88% | 9.554,00 |
| 30.12.2025 | 237,43 | 239,15 | 235,88 | 239,10 | 0,71% | 3.676,00 |
| 29.12.2025 | 238,43 | 239,27 | 236,43 | 237,43 | 0,07% | 7.455,00 |
| 23.12.2025 | 236,88 | 238,13 | 235,68 | 237,25 | 0,15% | 6.207,00 |
| 22.12.2025 | 235,73 | 239,98 | 235,58 | 236,90 | 0,55% | 10.447,00 |
| 19.12.2025 | 234,95 | 238,00 | 50,78 | 235,60 | 0,17% | 5.012,00 |
| 18.12.2025 | 232,35 | 236,25 | 232,23 | 235,20 | 0,98% | 6.522,00 |
| 17.12.2025 | 237,33 | 239,02 | 231,70 | 232,93 | -2,09% | 19.803,00 |
| 16.12.2025 | 237,10 | 239,48 | 235,60 | 237,90 | -0,12% | 9.394,00 |
| 15.12.2025 | 238,43 | 239,73 | 237,10 | 238,18 | 0,21% | 5.808,00 |
| 12.12.2025 | 239,83 | 241,48 | 236,20 | 237,68 | -0,61% | 14.401,00 |
| 11.12.2025 | 230,70 | 240,02 | 230,30 | 239,13 | 2,57% | 16.693,00 |
| 10.12.2025 | 233,48 | 234,33 | 230,20 | 233,13 | -0,19% | 8.076,00 |
| 09.12.2025 | 234,33 | 234,65 | 232,45 | 233,58 | -0,17% | 5.102,00 |
| 08.12.2025 | 233,15 | 235,00 | 232,43 | 233,98 | 0,11% | 8.038,00 |
| 05.12.2025 | 230,98 | 234,98 | 230,15 | 233,73 | 1,30% | 12.444,00 |