39,895€
0,90%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,45 | 40,37 | 39,44 | 39,90 | 0,90% | 4.875,00 |
| 12.10.2026 | 39,35 | 39,65 | 39,05 | 39,54 | 0,89% | 3.751,00 |
| 09.10.2026 | 38,50 | 39,28 | 38,45 | 39,19 | 1,96% | 5.627,00 |
| 08.10.2026 | 38,47 | 38,55 | 37,99 | 38,44 | -0,36% | 5.794,00 |
| 07.10.2026 | 37,77 | 38,77 | 37,63 | 38,58 | 1,81% | 2.549,00 |
| 06.10.2026 | 37,42 | 38,59 | 37,42 | 37,89 | 1,01% | 4.732,00 |
| 05.10.2026 | 37,85 | 37,91 | 37,21 | 37,51 | -0,94% | 6.721,00 |
| 02.10.2026 | 37,66 | 38,13 | 37,50 | 37,87 | 0,56% | 4.833,00 |
| 01.10.2026 | 37,90 | 38,09 | 37,29 | 37,66 | -0,34% | 25.261,00 |
| 30.09.2026 | 38,71 | 39,23 | 37,79 | 37,79 | -2,41% | 3.417,00 |
| 29.09.2026 | 38,90 | 39,37 | 38,51 | 38,72 | -0,41% | 11.915,00 |
| 28.09.2026 | 37,97 | 39,29 | 37,90 | 38,88 | 2,72% | 15.714,00 |
| 25.09.2026 | 37,32 | 38,02 | 37,31 | 37,85 | 1,46% | 9.033,00 |
| 24.09.2026 | 37,12 | 37,44 | 36,96 | 37,31 | 0,59% | 114.312,00 |
| 23.09.2026 | 37,53 | 37,66 | 37,05 | 37,09 | -1,26% | 8.161,00 |
| 22.09.2026 | 38,02 | 38,02 | 37,34 | 37,56 | -1,11% | 5.895,00 |
| 21.09.2026 | 38,04 | 38,05 | 37,52 | 37,98 | 0,70% | 2.953,00 |
| 18.09.2026 | 38,45 | 38,64 | 37,58 | 37,72 | -1,87% | 3.545,00 |
| 17.09.2026 | 38,40 | 38,80 | 38,27 | 38,44 | 0,30% | 5.174,00 |
| 16.09.2026 | 38,77 | 39,02 | 38,20 | 38,32 | -1,66% | 7.137,00 |
| 15.09.2026 | 38,85 | 39,28 | 38,65 | 38,97 | -0,05% | 2.898,00 |
| 14.09.2026 | 37,99 | 39,29 | 37,94 | 38,99 | 2,00% | 18.815,00 |
| 11.09.2026 | 38,39 | 38,78 | 38,17 | 38,22 | -0,23% | 2.003,00 |
| 10.09.2026 | 38,65 | 38,88 | 38,29 | 38,31 | -0,67% | 2.816,00 |
| 09.09.2026 | 38,76 | 38,97 | 38,31 | 38,57 | -0,54% | 22.519,00 |
| 08.09.2026 | 38,58 | 39,05 | 38,19 | 38,78 | 0,45% | 5.321,00 |
| 07.09.2026 | 39,02 | 39,02 | 38,33 | 38,61 | -1,28% | 14.238,00 |
| 04.09.2026 | 39,02 | 39,45 | 38,88 | 39,11 | 0,51% | 3.502,00 |
| 03.09.2026 | 39,47 | 39,72 | 38,53 | 38,91 | -1,49% | 4.951,00 |
| 02.09.2026 | 39,10 | 39,54 | 38,76 | 39,50 | 1,09% | 2.819,00 |
| 01.09.2026 | 39,17 | 39,60 | 39,05 | 39,07 | -0,09% | 7.032,00 |
| 31.08.2026 | 39,53 | 39,66 | 39,08 | 39,11 | -1,06% | 7.919,00 |
| 28.08.2026 | 39,24 | 39,72 | 39,22 | 39,53 | 0,65% | 3.183,00 |
| 27.08.2026 | 39,40 | 39,44 | 38,66 | 39,27 | 0,04% | 9.732,00 |
| 26.08.2026 | 39,80 | 39,83 | 39,20 | 39,26 | -1,27% | 3.254,00 |
| 25.08.2026 | 40,43 | 40,47 | 39,62 | 39,76 | -1,58% | 5.534,00 |
| 24.08.2026 | 40,02 | 40,71 | 40,02 | 40,40 | 0,84% | 5.872,00 |
| 21.08.2026 | 39,80 | 40,28 | 39,44 | 40,07 | 0,69% | 2.451,00 |
| 20.08.2026 | 39,94 | 39,98 | 39,70 | 39,79 | -0,46% | 572,00 |
| 19.08.2026 | 39,39 | 40,11 | 39,25 | 39,98 | 13,42% | 7.214,00 |
| 05.05.2026 | 34,93 | 35,42 | 34,78 | 35,25 | 1,40% | 16.829,00 |
| 04.05.2026 | 35,21 | 35,29 | 34,74 | 34,76 | -0,46% | 16.792,00 |
| 30.04.2026 | 33,89 | 35,07 | 33,40 | 34,92 | 2,98% | 37.647,00 |
| 29.04.2026 | 35,39 | 35,61 | 33,71 | 33,91 | -3,79% | 33.245,00 |
| 28.04.2026 | 35,57 | 35,71 | 35,13 | 35,25 | -0,94% | 4.749,00 |
| 27.04.2026 | 35,60 | 35,76 | 35,34 | 35,58 | -0,17% | 4.598,00 |
| 24.04.2026 | 35,99 | 36,01 | 35,20 | 35,64 | -1,15% | 13.766,00 |
| 23.04.2026 | 36,71 | 36,93 | 35,69 | 36,06 | -2,50% | 8.402,00 |
| 22.04.2026 | 38,25 | 38,31 | 36,72 | 36,98 | -2,39% | 7.236,00 |
| 21.04.2026 | 38,69 | 38,81 | 37,79 | 37,89 | -1,42% | 6.977,00 |
| 20.04.2026 | 38,71 | 38,71 | 37,95 | 38,43 | -1,08% | 6.643,00 |
| 17.04.2026 | 38,37 | 39,45 | 38,14 | 38,85 | 1,49% | 7.977,00 |
| 16.04.2026 | 38,53 | 38,76 | 38,09 | 38,28 | -0,13% | 7.253,00 |
| 15.04.2026 | 38,28 | 38,75 | 38,28 | 38,33 | 0,01% | 4.472,00 |
| 14.04.2026 | 38,05 | 38,35 | 37,93 | 38,33 | 0,66% | 19.207,00 |
| 13.04.2026 | 37,40 | 38,12 | 37,08 | 38,08 | 0,87% | 12.581,00 |
| 10.04.2026 | 37,63 | 38,37 | 37,31 | 37,75 | 0,90% | 23.759,00 |
| 09.04.2026 | 37,58 | 37,71 | 37,10 | 37,41 | -1,29% | 5.496,00 |
| 08.04.2026 | 37,65 | 38,26 | 37,38 | 37,90 | 4,24% | 14.533,00 |
| 07.04.2026 | 36,04 | 36,55 | 35,52 | 36,36 | 0,46% | 15.209,00 |
| 02.04.2026 | 35,94 | 36,31 | 35,45 | 36,20 | -0,92% | 10.340,00 |
| 01.04.2026 | 36,94 | 37,28 | 36,03 | 36,53 | -0,64% | 9.683,00 |
| 31.03.2026 | 36,29 | 36,83 | 35,83 | 36,77 | 2,48% | 5.051,00 |
| 30.03.2026 | 35,61 | 36,41 | 35,55 | 35,88 | 0,73% | 11.660,00 |
| 27.03.2026 | 36,47 | 36,60 | 35,50 | 35,62 | -1,97% | 23.920,00 |
| 26.03.2026 | 36,70 | 36,81 | 36,12 | 36,33 | -1,54% | 7.321,00 |
| 25.03.2026 | 37,10 | 37,12 | 36,72 | 36,90 | -0,32% | 16.402,00 |
| 24.03.2026 | 36,61 | 37,11 | 36,58 | 37,02 | 0,45% | 12.528,00 |
| 23.03.2026 | 36,05 | 37,34 | 35,49 | 36,86 | 1,24% | 19.989,00 |
| 20.03.2026 | 37,11 | 37,38 | 36,24 | 36,41 | -2,19% | 10.377,00 |
| 19.03.2026 | 37,55 | 37,66 | 36,89 | 37,22 | -1,18% | 12.137,00 |
| 18.03.2026 | 38,76 | 39,09 | 37,46 | 37,67 | -2,03% | 37.568,00 |
| 17.03.2026 | 38,34 | 38,80 | 37,95 | 38,45 | -0,03% | 37.618,00 |
| 16.03.2026 | 38,92 | 39,01 | 38,18 | 38,46 | -0,56% | 23.305,00 |
| 13.03.2026 | 38,99 | 39,05 | 38,38 | 38,67 | -0,72% | 15.600,00 |
| 12.03.2026 | 39,05 | 39,72 | 38,86 | 38,95 | -1,17% | 13.199,00 |
| 11.03.2026 | 39,83 | 39,83 | 39,02 | 39,41 | -0,73% | 29.265,00 |
| 10.03.2026 | 40,60 | 40,74 | 39,56 | 39,70 | -2,22% | 13.811,00 |
| 09.03.2026 | 39,64 | 40,78 | 39,45 | 40,60 | 0,26% | 18.500,00 |
| 06.03.2026 | 40,80 | 41,14 | 40,34 | 40,50 | -0,06% | 16.406,00 |
| 05.03.2026 | 41,42 | 41,52 | 40,26 | 40,52 | -2,40% | 20.176,00 |
| 04.03.2026 | 40,32 | 41,66 | 40,27 | 41,52 | 2,82% | 9.152,00 |
| 03.03.2026 | 41,10 | 41,48 | 40,07 | 40,38 | -2,22% | 13.036,00 |
| 02.03.2026 | 41,35 | 41,69 | 40,43 | 41,29 | -1,85% | 8.024,00 |
| 27.02.2026 | 42,28 | 42,43 | 41,98 | 42,07 | -0,53% | 5.998,00 |
| 26.02.2026 | 41,84 | 42,59 | 41,67 | 42,30 | 1,17% | 5.110,00 |
| 25.02.2026 | 42,15 | 42,16 | 41,61 | 41,81 | -0,62% | 9.638,00 |
| 24.02.2026 | 41,66 | 42,36 | 41,56 | 42,07 | 1,23% | 10.948,00 |
| 23.02.2026 | 42,30 | 42,52 | 41,51 | 41,56 | -1,85% | 10.836,00 |
| 20.02.2026 | 41,69 | 42,53 | 41,46 | 42,34 | 2,22% | 13.526,00 |
| 19.02.2026 | 41,43 | 41,76 | 41,37 | 41,42 | 0,23% | 11.028,00 |
| 18.02.2026 | 40,94 | 41,80 | 40,69 | 41,33 | 1,11% | 14.748,00 |
| 17.02.2026 | 40,79 | 41,26 | 40,72 | 40,87 | -0,23% | 7.673,00 |
| 16.02.2026 | 41,01 | 41,03 | 40,60 | 40,97 | 0,69% | 9.678,00 |
| 13.02.2026 | 40,28 | 40,96 | 39,92 | 40,69 | 0,71% | 14.005,00 |
| 12.02.2026 | 40,45 | 40,88 | 40,21 | 40,40 | 0,25% | 13.594,00 |
| 11.02.2026 | 40,76 | 40,89 | 39,94 | 40,30 | -1,44% | 27.604,00 |
| 10.02.2026 | 40,98 | 41,53 | 40,46 | 40,89 | 0,34% | 87.380,00 |
| 09.02.2026 | 41,42 | 41,44 | 40,51 | 40,75 | -1,76% | 50.046,00 |
| 06.02.2026 | 41,64 | 41,73 | 40,66 | 41,48 | -2,37% | 28.818,00 |