173,890€
-0,76%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 177,49 | 183,93 | 177,20 | 182,22 | 2,85% | 134.028,00 |
| 04.05.2026 | 181,89 | 185,61 | 176,15 | 177,17 | -1,70% | 152.968,00 |
| 30.04.2026 | 173,92 | 180,67 | 172,16 | 180,24 | 3,32% | 109.106,00 |
| 29.04.2026 | 174,72 | 179,37 | 173,29 | 174,44 | 0,62% | 122.681,00 |
| 28.04.2026 | 178,08 | 178,27 | 169,20 | 173,37 | -2,93% | 175.456,00 |
| 27.04.2026 | 189,06 | 189,41 | 177,03 | 178,60 | -5,30% | 141.906,00 |
| 24.04.2026 | 190,92 | 195,51 | 181,38 | 188,59 | 0,69% | 244.911,00 |
| 23.04.2026 | 176,19 | 190,31 | 176,00 | 187,30 | 5,31% | 174.479,00 |
| 22.04.2026 | 168,92 | 179,37 | 166,17 | 177,85 | 6,41% | 208.255,00 |
| 21.04.2026 | 170,34 | 170,59 | 165,28 | 167,13 | -1,31% | 90.681,00 |
| 20.04.2026 | 166,34 | 170,21 | 166,34 | 169,34 | -0,66% | 90.003,00 |
| 17.04.2026 | 167,42 | 173,90 | 164,07 | 170,46 | 2,35% | 175.227,00 |
| 16.04.2026 | 170,77 | 171,36 | 163,75 | 166,55 | -2,14% | 108.887,00 |
| 15.04.2026 | 170,96 | 171,93 | 168,61 | 170,19 | -0,54% | 120.867,00 |
| 14.04.2026 | 168,53 | 171,72 | 168,28 | 171,12 | 2,39% | 152.086,00 |
| 13.04.2026 | 162,24 | 167,51 | 161,89 | 167,13 | -0,43% | 118.512,00 |
| 10.04.2026 | 165,86 | 170,17 | 163,75 | 167,86 | 1,73% | 122.494,00 |
| 09.04.2026 | 163,87 | 165,33 | 161,52 | 165,01 | 1,79% | 114.330,00 |
| 08.04.2026 | 159,38 | 166,26 | 158,58 | 162,11 | 8,32% | 294.690,00 |
| 07.04.2026 | 148,29 | 150,81 | 145,91 | 149,66 | 0,75% | 139.415,00 |
| 02.04.2026 | 146,60 | 150,77 | 142,63 | 148,55 | -1,70% | 134.309,00 |
| 01.04.2026 | 148,30 | 157,08 | 148,05 | 151,13 | 3,33% | 151.064,00 |
| 31.03.2026 | 142,80 | 146,43 | 138,23 | 146,25 | 4,11% | 122.438,00 |
| 30.03.2026 | 141,95 | 144,48 | 138,18 | 140,48 | -1,63% | 78.617,00 |
| 27.03.2026 | 152,48 | 152,48 | 141,27 | 142,80 | -5,31% | 189.113,00 |
| 26.03.2026 | 156,23 | 156,65 | 148,55 | 150,80 | -4,35% | 116.211,00 |
| 25.03.2026 | 153,80 | 159,75 | 153,75 | 157,65 | 2,97% | 111.704,00 |
| 24.03.2026 | 147,77 | 153,68 | 145,35 | 153,10 | 2,82% | 104.632,00 |
| 23.03.2026 | 131,38 | 153,00 | 129,43 | 148,90 | 6,70% | 251.601,00 |
| 20.03.2026 | 147,70 | 150,23 | 137,00 | 139,55 | -4,74% | 199.743,00 |
| 19.03.2026 | 149,88 | 150,02 | 140,88 | 146,50 | -2,71% | 203.934,00 |
| 18.03.2026 | 152,70 | 158,88 | 149,85 | 150,58 | 0,32% | 256.479,00 |
| 17.03.2026 | 146,95 | 151,23 | 145,38 | 150,10 | 1,49% | 93.923,00 |
| 16.03.2026 | 145,65 | 150,05 | 142,38 | 147,90 | 3,55% | 151.571,00 |
| 13.03.2026 | 151,83 | 151,83 | 142,38 | 142,83 | -5,54% | 137.248,00 |
| 12.03.2026 | 152,55 | 155,88 | 147,73 | 151,20 | -2,58% | 122.045,00 |
| 11.03.2026 | 158,15 | 158,80 | 153,02 | 155,20 | -0,86% | 116.913,00 |
| 10.03.2026 | 153,93 | 159,38 | 153,48 | 156,55 | 2,45% | 207.668,00 |
| 09.03.2026 | 139,50 | 153,05 | 135,70 | 152,80 | 2,36% | 196.689,00 |
| 06.03.2026 | 156,83 | 157,30 | 146,23 | 149,27 | -4,14% | 160.137,00 |
| 05.03.2026 | 161,98 | 163,98 | 152,35 | 155,73 | -4,58% | 134.820,00 |
| 04.03.2026 | 154,15 | 163,30 | 154,02 | 163,20 | 4,73% | 182.218,00 |
| 03.03.2026 | 160,63 | 160,63 | 150,33 | 155,83 | -4,58% | 199.710,00 |
| 02.03.2026 | 158,95 | 164,73 | 158,33 | 163,30 | -0,91% | 125.312,00 |
| 27.02.2026 | 165,65 | 168,88 | 163,65 | 164,80 | 0,03% | 143.387,00 |
| 26.02.2026 | 169,30 | 171,08 | 161,85 | 164,75 | -2,77% | 156.190,00 |
| 25.02.2026 | 168,08 | 171,68 | 167,75 | 169,45 | 2,92% | 126.647,00 |
| 24.02.2026 | 166,75 | 167,05 | 162,05 | 164,65 | -0,53% | 178.639,00 |
| 23.02.2026 | 163,50 | 167,73 | 162,85 | 165,52 | 0,62% | 105.361,00 |
| 20.02.2026 | 164,48 | 165,80 | 161,77 | 164,50 | 0,47% | 156.901,00 |
| 19.02.2026 | 167,13 | 167,40 | 162,23 | 163,73 | -1,04% | 116.267,00 |
| 18.02.2026 | 161,35 | 167,90 | 161,25 | 165,45 | 3,18% | 146.139,00 |
| 17.02.2026 | 163,38 | 164,08 | 157,08 | 160,35 | -2,26% | 114.700,00 |
| 16.02.2026 | 163,25 | 165,70 | 162,48 | 164,05 | 1,19% | 85.587,00 |
| 13.02.2026 | 161,30 | 162,83 | 156,48 | 162,13 | 0,12% | 123.943,00 |
| 12.02.2026 | 164,85 | 165,68 | 160,30 | 161,93 | -0,54% | 169.507,00 |
| 11.02.2026 | 157,80 | 163,40 | 156,30 | 162,80 | 6,28% | 208.306,00 |
| 10.02.2026 | 158,20 | 159,10 | 149,83 | 153,18 | -2,95% | 176.580,00 |
| 09.02.2026 | 153,80 | 158,38 | 153,25 | 157,83 | 3,32% | 111.006,00 |
| 06.02.2026 | 147,15 | 152,83 | 145,93 | 152,75 | 4,02% | 73.179,00 |
| 05.02.2026 | 151,80 | 151,98 | 142,25 | 146,85 | -2,31% | 170.912,00 |
| 04.02.2026 | 155,08 | 157,15 | 147,40 | 150,33 | -2,89% | 166.386,00 |
| 03.02.2026 | 149,38 | 156,33 | 149,10 | 154,80 | 4,01% | 160.258,00 |
| 02.02.2026 | 139,63 | 148,93 | 138,10 | 148,83 | 3,73% | 148.480,00 |
| 30.01.2026 | 145,10 | 146,25 | 142,33 | 143,48 | -1,95% | 88.019,00 |
| 29.01.2026 | 143,58 | 149,45 | 141,27 | 146,33 | 2,06% | 189.034,00 |
| 28.01.2026 | 143,23 | 148,05 | 141,15 | 143,38 | 0,67% | 129.794,00 |
| 27.01.2026 | 142,40 | 143,45 | 140,52 | 142,43 | 1,03% | 75.620,00 |
| 26.01.2026 | 142,68 | 143,25 | 139,40 | 140,98 | -0,91% | 81.142,00 |
| 23.01.2026 | 140,25 | 143,18 | 139,43 | 142,27 | 3,49% | 120.923,00 |
| 22.01.2026 | 135,58 | 138,30 | 134,15 | 137,48 | 1,97% | 117.149,00 |
| 21.01.2026 | 131,30 | 135,15 | 129,45 | 134,83 | 2,78% | 83.309,00 |
| 20.01.2026 | 132,65 | 133,50 | 128,15 | 131,18 | -2,35% | 131.008,00 |
| 19.01.2026 | 132,05 | 134,88 | 131,38 | 134,33 | -0,92% | 81.143,00 |
| 16.01.2026 | 128,80 | 136,43 | 128,70 | 135,58 | 6,27% | 123.446,00 |
| 15.01.2026 | 126,50 | 130,15 | 126,35 | 127,58 | 0,89% | 75.255,00 |
| 14.01.2026 | 129,73 | 131,08 | 125,85 | 126,45 | -2,45% | 77.763,00 |
| 13.01.2026 | 129,02 | 130,43 | 126,45 | 129,63 | 0,70% | 62.544,00 |
| 12.01.2026 | 125,93 | 128,88 | 124,95 | 128,73 | 2,18% | 50.016,00 |
| 09.01.2026 | 124,88 | 127,38 | 123,95 | 125,98 | 1,37% | 76.244,00 |
| 08.01.2026 | 128,85 | 130,08 | 123,35 | 124,28 | -3,85% | 91.935,00 |
| 07.01.2026 | 128,85 | 131,45 | 127,95 | 129,25 | 0,68% | 97.364,00 |
| 06.01.2026 | 128,55 | 129,25 | 126,15 | 128,38 | 0,51% | 92.714,00 |
| 05.01.2026 | 123,75 | 129,55 | 123,63 | 127,73 | 4,14% | 94.215,00 |
| 02.01.2026 | 120,38 | 124,08 | 120,38 | 122,65 | 1,81% | 86.342,00 |
| 30.12.2025 | 120,48 | 120,48 | 119,15 | 120,48 | -0,17% | 21.979,00 |
| 29.12.2025 | 120,05 | 121,53 | 118,65 | 120,68 | 0,33% | 49.188,00 |
| 23.12.2025 | 119,40 | 120,78 | 118,40 | 120,28 | 0,71% | 38.233,00 |
| 22.12.2025 | 120,43 | 121,80 | 117,10 | 119,43 | -0,75% | 50.923,00 |
| 19.12.2025 | 120,33 | 121,88 | 119,08 | 120,33 | 0,84% | 60.563,00 |
| 18.12.2025 | 115,65 | 121,20 | 114,83 | 119,33 | 3,63% | 133.924,00 |
| 17.12.2025 | 120,38 | 122,00 | 114,35 | 115,15 | -3,84% | 99.719,00 |
| 16.12.2025 | 118,48 | 120,20 | 118,03 | 119,75 | 0,46% | 36.758,00 |
| 15.12.2025 | 120,00 | 121,18 | 118,75 | 119,20 | -0,02% | 54.319,00 |
| 12.12.2025 | 124,55 | 124,98 | 117,63 | 119,23 | -3,83% | 96.747,00 |
| 11.12.2025 | 122,55 | 124,58 | 121,48 | 123,98 | -0,70% | 82.566,00 |
| 10.12.2025 | 120,73 | 125,08 | 120,48 | 124,85 | 5,29% | 123.025,00 |
| 09.12.2025 | 118,25 | 119,63 | 117,43 | 118,58 | 1,07% | 45.447,00 |
| 08.12.2025 | 118,23 | 119,83 | 116,03 | 117,33 | -0,06% | 65.744,00 |
| 05.12.2025 | 117,20 | 120,45 | 116,30 | 117,40 | 0,28% | 99.935,00 |