21,900€
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 12.11.2026 | 21,80 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 11.11.2026 | 21,40 | 21,90 | 21,30 | 21,90 | 0,92% | - |
| 10.11.2026 | 21,80 | 21,90 | 21,20 | 21,70 | 0,00% | 4.879,00 |
| 09.11.2026 | 22,30 | 22,30 | 21,40 | 21,70 | -2,69% | - |
| 06.11.2026 | 22,30 | 22,50 | 21,90 | 22,30 | -0,45% | 1.800,00 |
| 05.11.2026 | 21,70 | 22,60 | 21,40 | 22,40 | -0,44% | - |
| 04.11.2026 | 21,50 | 22,50 | 21,50 | 22,50 | 3,69% | - |
| 03.11.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,91% | 754,00 |
| 02.11.2026 | 21,40 | 21,90 | 21,10 | 21,90 | 1,86% | - |
| 30.10.2026 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 29.10.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 28.10.2026 | 20,80 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 27.10.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 26.10.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 23.10.2026 | 20,70 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 22.10.2026 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | 10,00 |
| 21.10.2026 | 20,60 | 21,00 | 20,50 | 20,90 | 0,00% | 388,00 |
| 20.10.2026 | 20,25 | 20,90 | 20,25 | 20,90 | 1,95% | - |
| 19.10.2026 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 16.10.2026 | 20,40 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 15.10.2026 | 20,50 | 20,50 | 20,30 | 20,50 | 2,76% | - |
| 14.10.2026 | 20,00 | 20,15 | 19,75 | 19,95 | 0,00% | 104,00 |
| 13.10.2026 | 19,80 | 20,10 | 19,65 | 19,95 | 1,01% | 1.566,00 |
| 12.10.2026 | 19,65 | 19,85 | 19,50 | 19,75 | 0,77% | - |
| 09.10.2026 | 19,20 | 19,65 | 19,20 | 19,60 | 1,55% | 364,00 |
| 08.10.2026 | 19,20 | 19,30 | 19,00 | 19,30 | 0,00% | 40,00 |
| 07.10.2026 | 18,85 | 19,30 | 18,85 | 19,30 | 1,58% | - |
| 06.10.2026 | 18,70 | 19,30 | 18,70 | 19,00 | 1,06% | - |
| 05.10.2026 | 18,85 | 19,00 | 18,55 | 18,80 | -1,05% | 13,00 |
| 02.10.2026 | 18,90 | 19,10 | 18,70 | 19,00 | 0,53% | 54,00 |
| 01.10.2026 | 19,00 | 19,00 | 18,65 | 18,90 | 0,00% | 496,00 |
| 30.09.2026 | 19,35 | 19,60 | 18,90 | 18,90 | -1,82% | - |
| 29.09.2026 | 19,50 | 19,70 | 19,25 | 19,25 | -1,28% | - |
| 28.09.2026 | 19,00 | 19,60 | 18,90 | 19,50 | 2,63% | 224,00 |
| 25.09.2026 | 18,70 | 19,00 | 18,65 | 19,00 | 1,60% | - |
| 24.09.2026 | 18,60 | 18,70 | 18,45 | 18,70 | 0,54% | - |
| 23.09.2026 | 18,80 | 18,80 | 18,45 | 18,60 | -1,06% | - |
| 22.09.2026 | 18,95 | 19,05 | 18,65 | 18,80 | -1,05% | - |
| 21.09.2026 | 19,05 | 19,05 | 18,75 | 19,00 | 0,53% | - |
| 18.09.2026 | 19,20 | 19,30 | 18,85 | 18,90 | -2,07% | - |
| 17.09.2026 | 19,25 | 19,40 | 19,10 | 19,30 | 0,26% | - |
| 16.09.2026 | 19,50 | 19,55 | 19,10 | 19,25 | -1,28% | - |
| 15.09.2026 | 19,50 | 19,60 | 19,30 | 19,50 | 0,00% | 715,00 |
| 14.09.2026 | 19,00 | 19,60 | 19,00 | 19,50 | 1,56% | 104,00 |
| 11.09.2026 | 19,15 | 19,40 | 18,95 | 19,20 | 0,00% | - |
| 10.09.2026 | 19,30 | 19,45 | 19,05 | 19,20 | -0,52% | - |
| 09.09.2026 | 19,40 | 19,50 | 19,15 | 19,30 | -0,52% | 54,00 |
| 08.09.2026 | 19,20 | 19,50 | 19,10 | 19,40 | 0,00% | - |
| 07.09.2026 | 19,55 | 19,55 | 19,20 | 19,40 | -1,02% | 54,00 |
| 04.09.2026 | 19,55 | 19,70 | 19,40 | 19,60 | 0,51% | - |
| 03.09.2026 | 19,75 | 19,90 | 19,25 | 19,50 | -1,27% | - |
| 02.09.2026 | 19,55 | 19,75 | 19,40 | 19,75 | 0,77% | - |
| 01.09.2026 | 19,55 | 19,75 | 19,45 | 19,60 | 0,00% | - |
| 31.08.2026 | 19,70 | 19,90 | 19,45 | 19,60 | -0,76% | - |
| 28.08.2026 | 19,60 | 19,90 | 19,60 | 19,75 | 0,25% | 16.100,00 |
| 27.08.2026 | 19,65 | 19,70 | 19,30 | 19,70 | 0,00% | - |
| 26.08.2026 | 19,85 | 19,85 | 19,60 | 19,70 | -1,01% | - |
| 25.08.2026 | 20,25 | 20,25 | 19,75 | 19,90 | -1,24% | - |
| 24.08.2026 | 20,05 | 20,40 | 19,90 | 20,15 | 0,25% | - |
| 21.08.2026 | 19,85 | 20,15 | 19,70 | 20,10 | 1,01% | 696,00 |
| 20.08.2026 | 19,80 | 19,95 | 19,70 | 19,90 | -0,25% | - |
| 19.08.2026 | 19,70 | 20,05 | 19,60 | 19,95 | 12,71% | 1.800,00 |
| 05.05.2026 | 17,45 | 17,70 | 17,35 | 17,70 | 1,43% | - |
| 04.05.2026 | 17,65 | 17,65 | 17,30 | 17,45 | -0,29% | - |
| 30.04.2026 | 16,95 | 17,50 | 16,70 | 17,50 | 2,94% | - |
| 29.04.2026 | 17,70 | 17,85 | 16,80 | 17,00 | -3,95% | 4.048,00 |
| 28.04.2026 | 17,85 | 17,90 | 17,45 | 17,70 | -0,56% | 390,00 |
| 27.04.2026 | 17,90 | 17,90 | 17,70 | 17,80 | -0,56% | - |
| 24.04.2026 | 18,00 | 18,05 | 17,60 | 17,90 | -1,10% | - |
| 23.04.2026 | 18,40 | 18,55 | 17,75 | 18,10 | -2,16% | - |
| 22.04.2026 | 19,15 | 19,20 | 18,30 | 18,50 | -2,12% | - |
| 21.04.2026 | 19,25 | 19,40 | 18,85 | 18,90 | -2,07% | 84,00 |
| 20.04.2026 | 19,45 | 19,45 | 18,95 | 19,30 | -1,03% | 1.280,00 |
| 17.04.2026 | 19,15 | 19,70 | 19,10 | 19,50 | 1,56% | - |
| 16.04.2026 | 19,30 | 19,40 | 19,05 | 19,20 | 0,00% | - |
| 15.04.2026 | 19,20 | 19,40 | 19,05 | 19,20 | 0,00% | 7.392,00 |
| 14.04.2026 | 19,05 | 19,20 | 18,95 | 19,20 | 0,52% | 95,00 |
| 13.04.2026 | 18,80 | 19,10 | 18,50 | 19,10 | 1,06% | - |
| 10.04.2026 | 18,90 | 19,20 | 18,70 | 18,90 | 0,53% | 11.380,00 |
| 09.04.2026 | 18,85 | 18,90 | 18,45 | 18,80 | -1,05% | - |
| 08.04.2026 | 18,95 | 19,10 | 18,65 | 19,00 | 4,40% | 450,00 |
| 07.04.2026 | 17,95 | 18,20 | 17,80 | 18,20 | 0,55% | - |
| 02.04.2026 | 18,05 | 18,20 | 17,70 | 18,10 | -1,09% | 122,00 |
| 01.04.2026 | 18,60 | 18,65 | 18,00 | 18,30 | -0,27% | 1.920,00 |
| 31.03.2026 | 18,05 | 18,45 | 17,90 | 18,35 | 1,94% | - |
| 30.03.2026 | 17,85 | 18,15 | 17,80 | 18,00 | 0,56% | - |
| 27.03.2026 | 18,25 | 18,35 | 17,70 | 17,90 | -1,65% | 335,00 |
| 26.03.2026 | 18,40 | 18,40 | 18,05 | 18,20 | -1,62% | - |
| 25.03.2026 | 18,45 | 18,55 | 18,30 | 18,50 | -0,54% | - |
| 24.03.2026 | 18,30 | 18,60 | 18,20 | 18,60 | 0,54% | 30,00 |
| 23.03.2026 | 18,05 | 18,70 | 17,70 | 18,50 | 1,37% | 950,00 |
| 20.03.2026 | 18,60 | 18,70 | 18,00 | 18,25 | -2,41% | 166,00 |
| 19.03.2026 | 18,80 | 18,85 | 18,35 | 18,70 | -1,06% | 948,00 |
| 18.03.2026 | 19,45 | 19,55 | 18,75 | 18,90 | -2,07% | 7,00 |
| 17.03.2026 | 19,20 | 19,35 | 19,00 | 19,30 | 0,00% | 166,00 |
| 16.03.2026 | 19,45 | 19,55 | 19,05 | 19,30 | -0,52% | 120,00 |
| 13.03.2026 | 19,50 | 19,55 | 19,20 | 19,40 | -0,51% | 60,00 |
| 12.03.2026 | 19,60 | 19,90 | 19,35 | 19,50 | -1,27% | - |
| 11.03.2026 | 19,85 | 19,95 | 19,45 | 19,75 | -0,75% | 840,00 |