144,100€
0,98%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 144,25 | 144,55 | 144,25 | 144,51 | 0,28% | 18,00 |
| 01.10.2026 | 144,09 | 145,17 | 140,49 | 144,10 | 0,98% | 93.202,00 |
| 30.09.2026 | 147,20 | 147,44 | 141,77 | 142,70 | -2,39% | 74.023,00 |
| 29.09.2026 | 140,67 | 148,04 | 140,66 | 146,20 | 2,99% | 104.775,00 |
| 28.09.2026 | 141,98 | 144,47 | 139,13 | 141,96 | -1,31% | 76.434,00 |
| 25.09.2026 | 144,05 | 146,75 | 142,42 | 143,84 | 0,42% | 86.148,00 |
| 24.09.2026 | 144,66 | 145,97 | 141,39 | 143,24 | -0,60% | 118.747,00 |
| 23.09.2026 | 146,17 | 146,93 | 142,89 | 144,11 | -1,77% | 89.504,00 |
| 22.09.2026 | 143,09 | 146,91 | 141,74 | 146,70 | 2,44% | 109.640,00 |
| 21.09.2026 | 143,27 | 143,44 | 141,24 | 143,21 | 1,52% | 69.216,00 |
| 18.09.2026 | 141,91 | 143,36 | 139,70 | 141,06 | 0,37% | 93.105,00 |
| 17.09.2026 | 138,31 | 142,57 | 137,49 | 140,54 | 2,64% | 135.961,00 |
| 16.09.2026 | 133,83 | 138,73 | 133,79 | 136,93 | 3,12% | 129.160,00 |
| 15.09.2026 | 132,14 | 134,15 | 131,05 | 132,79 | -0,70% | 97.096,00 |
| 14.09.2026 | 139,80 | 140,51 | 131,57 | 133,73 | -7,18% | 231.755,00 |
| 11.09.2026 | 141,16 | 144,53 | 140,98 | 144,07 | 2,37% | 86.633,00 |
| 10.09.2026 | 145,16 | 146,19 | 140,33 | 140,73 | -3,01% | 98.947,00 |
| 09.09.2026 | 148,05 | 149,95 | 144,46 | 145,10 | -1,71% | 93.107,00 |
| 08.09.2026 | 148,65 | 149,42 | 145,31 | 147,63 | -0,31% | 107.079,00 |
| 07.09.2026 | 147,32 | 150,61 | 146,73 | 148,09 | 0,82% | 96.031,00 |
| 04.09.2026 | 146,59 | 149,81 | 145,04 | 146,88 | 0,32% | 119.908,00 |
| 03.09.2026 | 143,07 | 146,41 | 141,45 | 146,41 | 2,90% | 172.963,00 |
| 02.09.2026 | 140,78 | 143,27 | 139,16 | 142,29 | 1,31% | 96.681,00 |
| 01.09.2026 | 143,18 | 143,59 | 139,21 | 140,45 | -1,49% | 120.535,00 |
| 31.08.2026 | 148,82 | 148,90 | 141,83 | 142,57 | -4,49% | 162.790,00 |
| 28.08.2026 | 151,41 | 151,75 | 147,91 | 149,28 | -1,19% | 92.858,00 |
| 27.08.2026 | 153,32 | 156,75 | 149,53 | 151,08 | -0,11% | 136.611,00 |
| 26.08.2026 | 152,51 | 153,35 | 150,78 | 151,25 | -1,45% | 90.127,00 |
| 25.08.2026 | 150,48 | 154,85 | 150,46 | 153,48 | 3,07% | 120.355,00 |
| 24.08.2026 | 152,36 | 153,34 | 146,34 | 148,91 | -2,78% | 90.213,00 |
| 21.08.2026 | 152,96 | 155,16 | 152,07 | 153,17 | 0,56% | 59.079,00 |
| 20.08.2026 | 151,99 | 153,43 | 151,69 | 152,32 | -0,90% | 7.209,00 |
| 19.08.2026 | 153,16 | 157,46 | 151,54 | 153,70 | -15,65% | 81.599,00 |
| 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 |