34,785€
1,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 43,70 | 43,90 | 41,13 | 42,49 | -0,94% | 76.430,00 |
| 04.02.2026 | 42,30 | 43,12 | 42,02 | 42,89 | 1,42% | 13.819,00 |
| 03.02.2026 | 42,61 | 43,11 | 41,97 | 42,29 | -0,73% | 21.939,00 |
| 02.02.2026 | 41,99 | 42,79 | 41,87 | 42,60 | 1,07% | 14.643,00 |
| 30.01.2026 | 42,21 | 42,43 | 41,87 | 42,15 | -0,43% | 9.988,00 |
| 29.01.2026 | 42,55 | 43,08 | 42,06 | 42,33 | -0,31% | 11.134,00 |
| 28.01.2026 | 43,20 | 43,28 | 42,38 | 42,46 | -1,84% | 24.256,00 |
| 27.01.2026 | 43,53 | 43,59 | 42,90 | 43,26 | -0,06% | 26.463,00 |
| 26.01.2026 | 43,30 | 43,70 | 43,26 | 43,28 | -0,01% | 13.237,00 |
| 23.01.2026 | 44,21 | 44,41 | 43,07 | 43,29 | -1,76% | 29.219,00 |
| 22.01.2026 | 44,78 | 44,97 | 43,99 | 44,06 | -0,74% | 22.968,00 |
| 21.01.2026 | 44,19 | 44,89 | 43,15 | 44,39 | 0,28% | 21.850,00 |
| 20.01.2026 | 44,46 | 44,75 | 44,01 | 44,27 | -0,85% | 8.600,00 |
| 19.01.2026 | 45,43 | 45,47 | 44,45 | 44,65 | -3,69% | 18.205,00 |
| 16.01.2026 | 46,91 | 47,05 | 46,31 | 46,36 | -0,76% | 6.851,00 |
| 15.01.2026 | 46,91 | 47,10 | 46,62 | 46,71 | -0,82% | 2.993,00 |
| 14.01.2026 | 46,79 | 47,16 | 46,62 | 47,10 | 0,43% | 10.372,00 |
| 13.01.2026 | 46,90 | 47,28 | 46,68 | 46,90 | -0,32% | 7.072,00 |
| 12.01.2026 | 46,62 | 47,08 | 46,49 | 47,05 | 1,11% | 6.974,00 |
| 09.01.2026 | 46,47 | 47,15 | 46,28 | 46,53 | -0,11% | 8.560,00 |
| 08.01.2026 | 46,22 | 46,74 | 45,90 | 46,58 | 0,65% | 5.562,00 |
| 07.01.2026 | 45,95 | 46,47 | 45,91 | 46,28 | 0,14% | 7.122,00 |
| 06.01.2026 | 45,08 | 46,22 | 44,96 | 46,22 | 2,94% | 13.877,00 |
| 05.01.2026 | 44,61 | 45,10 | 44,03 | 44,90 | 1,27% | 41.560,00 |
| 02.01.2026 | 45,06 | 45,11 | 44,08 | 44,33 | -1,15% | 32.468,00 |
| 30.12.2025 | 44,76 | 44,89 | 44,52 | 44,85 | 0,34% | 4.173,00 |
| 29.12.2025 | 44,83 | 44,90 | 44,52 | 44,70 | 0,42% | 4.267,00 |
| 23.12.2025 | 44,76 | 44,80 | 44,39 | 44,51 | -0,59% | 9.771,00 |
| 22.12.2025 | 44,51 | 44,87 | 44,33 | 44,78 | 0,60% | 12.698,00 |
| 19.12.2025 | 44,71 | 44,75 | 44,32 | 44,51 | -0,32% | 7.337,00 |
| 18.12.2025 | 44,48 | 44,83 | 44,08 | 44,66 | 0,27% | 9.082,00 |
| 17.12.2025 | 44,84 | 44,89 | 43,89 | 44,54 | 0,64% | 12.028,00 |
| 16.12.2025 | 44,30 | 44,83 | 44,07 | 44,25 | -0,08% | 6.877,00 |
| 15.12.2025 | 44,05 | 44,78 | 43,72 | 44,29 | 0,39% | 12.055,00 |
| 12.12.2025 | 43,91 | 44,12 | 43,44 | 44,12 | 1,36% | 10.557,00 |
| 11.12.2025 | 42,93 | 43,76 | 42,85 | 43,53 | 0,86% | 4.353,00 |
| 10.12.2025 | 43,31 | 43,82 | 42,82 | 43,16 | -1,33% | 6.800,00 |
| 09.12.2025 | 43,36 | 43,82 | 43,04 | 43,74 | 1,07% | 9.549,00 |
| 08.12.2025 | 43,40 | 43,68 | 43,14 | 43,27 | -0,29% | 7.326,00 |
| 05.12.2025 | 42,90 | 43,52 | 42,68 | 43,40 | 1,69% | 9.775,00 |