18,600€
-0,53%
Echtzeit-Aktienkurs Siemens Healthineers AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 20,25 | 20,40 | 19,70 | 19,90 | -1,97% | 1.300,00 |
| 09.03.2026 | 19,85 | 20,50 | 19,65 | 20,30 | 0,00% | 1.242,00 |
| 06.03.2026 | 20,30 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 05.03.2026 | 20,70 | 20,80 | 20,10 | 20,30 | -2,87% | 387,00 |
| 04.03.2026 | 20,25 | 20,90 | 20,25 | 20,90 | 3,72% | - |
| 03.03.2026 | 20,60 | 20,70 | 19,95 | 20,15 | -2,66% | 825,00 |
| 02.03.2026 | 20,80 | 20,90 | 20,15 | 20,70 | -1,90% | 48,00 |
| 27.02.2026 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 26.02.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 2,90% | - |
| 25.02.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | 280,00 |
| 24.02.2026 | 20,60 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 23.02.2026 | 21,20 | 21,30 | 20,60 | 20,90 | -1,88% | - |
| 20.02.2026 | 20,80 | 21,30 | 20,70 | 21,30 | 1,91% | 200,00 |
| 19.02.2026 | 20,80 | 20,90 | 20,50 | 20,90 | 0,97% | 269,00 |
| 18.02.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 17.02.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 16.02.2026 | 20,20 | 20,50 | 20,20 | 20,50 | 0,00% | 120,00 |
| 13.02.2026 | 20,25 | 20,50 | 19,90 | 20,50 | 1,74% | - |
| 12.02.2026 | 20,30 | 20,40 | 19,95 | 20,15 | 0,00% | 58,00 |
| 11.02.2026 | 20,50 | 20,50 | 19,90 | 20,15 | -1,71% | - |
| 10.02.2026 | 20,60 | 20,70 | 20,20 | 20,50 | 0,00% | - |
| 09.02.2026 | 20,80 | 20,80 | 20,15 | 20,50 | -1,91% | 340,00 |
| 06.02.2026 | 20,90 | 21,20 | 20,30 | 20,90 | -1,88% | - |
| 05.02.2026 | 22,00 | 22,00 | 20,50 | 21,30 | -0,93% | 7.200,00 |
| 04.02.2026 | 21,30 | 21,60 | 21,10 | 21,50 | 0,94% | 2,00 |
| 03.02.2026 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | 44,00 |
| 02.02.2026 | 20,90 | 21,50 | 20,90 | 21,30 | 0,95% | 224,00 |
| 30.01.2026 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | 2.500,00 |
| 29.01.2026 | 21,20 | 21,50 | 21,00 | 21,30 | 0,00% | 1.500,00 |
| 28.01.2026 | 21,70 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 27.01.2026 | 21,70 | 21,70 | 21,40 | 21,70 | 0,00% | - |
| 26.01.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 654,00 |
| 23.01.2026 | 22,10 | 22,30 | 21,40 | 21,70 | -1,81% | 216,00 |
| 22.01.2026 | 22,50 | 22,50 | 21,90 | 22,10 | -0,90% | 200,00 |
| 21.01.2026 | 22,10 | 22,30 | 21,50 | 22,30 | 0,00% | 495,00 |
| 20.01.2026 | 22,30 | 22,30 | 22,00 | 22,30 | -0,89% | - |
| 19.01.2026 | 22,60 | 22,80 | 22,30 | 22,50 | -3,43% | 56,00 |
| 16.01.2026 | 23,20 | 23,50 | 23,00 | 23,30 | 0,00% | - |
| 15.01.2026 | 23,80 | 23,80 | 23,30 | 23,30 | -1,69% | - |
| 14.01.2026 | 23,20 | 23,70 | 23,20 | 23,70 | 0,85% | - |
| 13.01.2026 | 23,40 | 23,70 | 23,30 | 23,50 | -0,84% | 570,00 |
| 12.01.2026 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 09.01.2026 | 23,00 | 23,60 | 23,00 | 23,30 | 0,00% | 81,00 |
| 08.01.2026 | 23,10 | 23,30 | 22,90 | 23,30 | 0,00% | 85,00 |
| 07.01.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | 12.100,00 |
| 06.01.2026 | 22,50 | 23,30 | 22,50 | 23,30 | 3,56% | - |
| 05.01.2026 | 22,30 | 22,60 | 22,10 | 22,50 | 0,90% | 815,00 |
| 02.01.2026 | 22,50 | 22,50 | 22,00 | 22,30 | -0,89% | - |
| 30.12.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 29.12.2025 | 22,30 | 22,50 | 22,20 | 22,50 | 0,90% | - |
| 23.12.2025 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 22.12.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 19.12.2025 | 22,30 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 18.12.2025 | 22,30 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 17.12.2025 | 22,50 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 16.12.2025 | 22,10 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 15.12.2025 | 22,10 | 22,40 | 21,90 | 22,30 | 0,90% | - |
| 12.12.2025 | 22,00 | 22,10 | 21,70 | 22,10 | 0,91% | 2.280,00 |
| 11.12.2025 | 21,50 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 10.12.2025 | 21,60 | 21,90 | 21,30 | 21,70 | -0,91% | - |
| 09.12.2025 | 21,60 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 08.12.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 71,00 |
| 05.12.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |