152,100€
2,70%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 147,08 | 152,25 | 144,27 | 151,83 | 2,52% | 9.833,00 |
| 05.02.2026 | 150,25 | 152,15 | 142,23 | 148,10 | -0,62% | 22.152,00 |
| 04.02.2026 | 153,80 | 157,20 | 147,48 | 149,02 | -3,31% | 35.497,00 |
| 03.02.2026 | 148,68 | 156,30 | 148,58 | 154,13 | 3,74% | 24.157,00 |
| 02.02.2026 | 142,08 | 149,00 | 138,15 | 148,58 | 3,48% | 18.098,00 |
| 30.01.2026 | 146,30 | 146,38 | 141,10 | 143,58 | -1,98% | 14.699,00 |
| 29.01.2026 | 143,45 | 149,45 | 140,93 | 146,48 | 2,07% | 25.288,00 |
| 28.01.2026 | 142,68 | 148,05 | 141,18 | 143,50 | 0,17% | 17.760,00 |
| 27.01.2026 | 142,20 | 143,38 | 140,55 | 143,25 | 1,47% | 7.870,00 |
| 26.01.2026 | 142,35 | 143,45 | 139,40 | 141,18 | -0,96% | 12.377,00 |
| 23.01.2026 | 138,33 | 143,18 | 138,15 | 142,55 | 4,03% | 21.744,00 |
| 22.01.2026 | 135,18 | 138,27 | 134,25 | 137,02 | 1,95% | 16.290,00 |
| 21.01.2026 | 131,77 | 135,10 | 129,45 | 134,40 | 1,47% | 12.965,00 |
| 20.01.2026 | 134,00 | 134,00 | 128,23 | 132,45 | -1,43% | 16.848,00 |
| 19.01.2026 | 135,27 | 135,27 | 131,18 | 134,38 | -0,68% | 11.431,00 |
| 16.01.2026 | 127,33 | 136,50 | 127,33 | 135,30 | 5,35% | 15.194,00 |
| 15.01.2026 | 126,50 | 130,15 | 125,83 | 128,43 | 1,66% | 16.343,00 |
| 14.01.2026 | 129,55 | 131,10 | 126,00 | 126,33 | -2,70% | 17.654,00 |
| 13.01.2026 | 128,70 | 130,33 | 126,45 | 129,83 | 1,13% | 17.954,00 |
| 12.01.2026 | 126,05 | 128,88 | 124,95 | 128,38 | 1,86% | 16.280,00 |
| 09.01.2026 | 124,40 | 127,35 | 123,95 | 126,03 | 1,20% | 13.122,00 |
| 08.01.2026 | 129,00 | 130,05 | 123,35 | 124,53 | -4,29% | 15.673,00 |
| 07.01.2026 | 128,68 | 131,45 | 127,95 | 130,10 | 1,28% | 8.355,00 |
| 06.01.2026 | 127,10 | 129,25 | 126,15 | 128,45 | 0,67% | 13.272,00 |
| 05.01.2026 | 122,40 | 129,60 | 122,40 | 127,60 | 3,85% | 16.215,00 |
| 02.01.2026 | 120,25 | 124,05 | 119,90 | 122,88 | 2,31% | 10.899,00 |
| 30.12.2025 | 120,63 | 120,73 | 119,15 | 120,10 | -0,46% | 1.770,00 |
| 29.12.2025 | 120,10 | 121,63 | 118,65 | 120,65 | 0,25% | 9.310,00 |
| 23.12.2025 | 119,33 | 120,73 | 118,40 | 120,35 | 0,71% | 4.992,00 |
| 22.12.2025 | 120,18 | 121,68 | 117,15 | 119,50 | -0,79% | 6.364,00 |
| 19.12.2025 | 119,80 | 121,85 | 119,10 | 120,45 | 0,61% | 5.795,00 |
| 18.12.2025 | 114,50 | 121,18 | 114,43 | 119,73 | 4,27% | 9.692,00 |
| 17.12.2025 | 119,88 | 122,05 | 114,45 | 114,83 | -4,13% | 11.339,00 |
| 16.12.2025 | 119,50 | 120,20 | 118,03 | 119,78 | 0,38% | 5.163,00 |
| 15.12.2025 | 120,13 | 121,18 | 118,75 | 119,33 | 0,02% | 9.917,00 |
| 12.12.2025 | 123,98 | 124,88 | 117,63 | 119,30 | -3,81% | 35.836,00 |
| 11.12.2025 | 124,53 | 124,68 | 121,50 | 124,03 | -0,38% | 17.803,00 |
| 10.12.2025 | 119,00 | 124,75 | 119,00 | 124,50 | 5,44% | 53.890,00 |
| 09.12.2025 | 117,55 | 119,63 | 117,40 | 118,08 | 0,66% | 9.566,00 |
| 08.12.2025 | 117,38 | 119,80 | 116,03 | 117,30 | -0,23% | 11.901,00 |
| 05.12.2025 | 116,93 | 120,43 | 116,28 | 117,58 | 0,64% | 18.354,00 |
| 04.12.2025 | 115,25 | 117,53 | 114,85 | 116,83 | 1,65% | 26.737,00 |
| 03.12.2025 | 116,93 | 118,00 | 112,85 | 114,93 | -1,63% | 12.636,00 |
| 02.12.2025 | 112,75 | 117,13 | 112,65 | 116,83 | 3,61% | 13.506,00 |
| 01.12.2025 | 115,20 | 115,38 | 111,90 | 112,75 | -2,13% | 10.459,00 |
| 28.11.2025 | 114,08 | 116,28 | 113,75 | 115,20 | 1,03% | 7.787,00 |
| 27.11.2025 | 111,78 | 115,45 | 111,10 | 114,03 | 1,83% | 16.122,00 |
| 26.11.2025 | 107,53 | 112,60 | 107,50 | 111,98 | 4,24% | 19.604,00 |
| 25.11.2025 | 106,55 | 107,93 | 102,85 | 107,43 | 1,18% | 17.194,00 |
| 24.11.2025 | 105,48 | 106,90 | 103,73 | 106,18 | 2,61% | 15.352,00 |
| 21.11.2025 | 108,28 | 110,18 | 100,33 | 103,48 | -5,87% | 27.971,00 |
| 20.11.2025 | 111,08 | 118,00 | 108,80 | 109,93 | 0,62% | 32.949,00 |
| 19.11.2025 | 106,95 | 111,90 | 106,60 | 109,25 | 1,96% | 10.438,00 |
| 18.11.2025 | 113,05 | 113,05 | 106,23 | 107,15 | -5,20% | 19.538,00 |
| 17.11.2025 | 110,78 | 114,83 | 110,58 | 113,03 | 2,45% | 29.365,00 |
| 14.11.2025 | 107,95 | 112,58 | 104,05 | 110,33 | 3,93% | 47.583,00 |
| 13.11.2025 | 107,60 | 108,70 | 100,65 | 106,15 | -0,89% | 13.304,00 |
| 12.11.2025 | 108,10 | 109,10 | 105,83 | 107,10 | -0,72% | 7.730,00 |
| 11.11.2025 | 107,48 | 108,70 | 106,00 | 107,88 | 0,68% | 7.982,00 |
| 10.11.2025 | 103,78 | 108,00 | 103,73 | 107,15 | 3,43% | 8.228,00 |
| 07.11.2025 | 104,93 | 105,03 | 100,78 | 103,60 | -1,00% | 10.514,00 |
| 06.11.2025 | 107,68 | 107,90 | 103,73 | 104,65 | -2,90% | 4.162,00 |
| 05.11.2025 | 107,35 | 108,30 | 104,60 | 107,78 | -0,60% | 16.078,00 |
| 04.11.2025 | 110,63 | 110,63 | 106,33 | 108,43 | -2,03% | 7.597,00 |
| 03.11.2025 | 107,25 | 113,98 | 106,80 | 110,68 | 3,19% | 26.608,00 |
| 31.10.2025 | 105,85 | 107,85 | 105,20 | 107,25 | 1,42% | 8.977,00 |
| 30.10.2025 | 107,28 | 107,65 | 103,95 | 105,75 | -1,38% | 8.083,00 |
| 29.10.2025 | 103,55 | 107,88 | 103,28 | 107,23 | 3,37% | 7.753,00 |
| 28.10.2025 | 103,68 | 105,30 | 101,30 | 103,73 | 0,46% | 15.630,00 |
| 27.10.2025 | 104,10 | 106,50 | 101,90 | 103,25 | -0,27% | 10.847,00 |
| 24.10.2025 | 99,28 | 104,60 | 99,07 | 103,53 | 4,52% | 5.799,00 |
| 23.10.2025 | 96,47 | 99,43 | 96,43 | 99,05 | 3,19% | 11.027,00 |
| 22.10.2025 | 99,41 | 103,25 | 94,42 | 95,99 | -3,26% | 19.886,00 |
| 21.10.2025 | 102,30 | 102,80 | 98,02 | 99,22 | -3,01% | 12.870,00 |
| 20.10.2025 | 101,73 | 104,05 | 100,88 | 102,30 | 1,14% | 9.532,00 |
| 17.10.2025 | 103,75 | 104,05 | 99,94 | 101,15 | -3,37% | 14.866,00 |
| 16.10.2025 | 105,43 | 106,28 | 103,70 | 104,68 | -0,45% | 6.585,00 |
| 15.10.2025 | 106,53 | 107,05 | 102,93 | 105,15 | -0,47% | 7.576,00 |
| 14.10.2025 | 108,20 | 108,80 | 100,58 | 105,65 | -2,47% | 21.247,00 |
| 13.10.2025 | 106,45 | 108,53 | 104,93 | 108,33 | 2,22% | 13.688,00 |
| 10.10.2025 | 109,68 | 110,10 | 105,58 | 105,98 | -3,02% | 10.936,00 |
| 09.10.2025 | 108,28 | 110,55 | 107,88 | 109,28 | 1,04% | 18.249,00 |
| 08.10.2025 | 105,13 | 108,83 | 105,03 | 108,15 | 3,15% | 8.808,00 |
| 07.10.2025 | 107,33 | 107,45 | 103,63 | 104,85 | -2,33% | 9.089,00 |
| 06.10.2025 | 105,95 | 109,38 | 104,95 | 107,35 | 1,11% | 14.994,00 |
| 03.10.2025 | 108,28 | 108,80 | 105,50 | 106,18 | -2,05% | 16.095,00 |
| 02.10.2025 | 104,50 | 110,33 | 103,50 | 108,40 | 3,93% | 24.333,00 |
| 01.10.2025 | 99,30 | 104,48 | 98,60 | 104,30 | 4,67% | 34.064,00 |
| 30.09.2025 | 98,93 | 100,23 | 97,68 | 99,65 | 0,33% | 16.861,00 |
| 29.09.2025 | 98,25 | 101,43 | 98,03 | 99,32 | 1,16% | 17.270,00 |
| 26.09.2025 | 97,04 | 99,06 | 96,34 | 98,18 | 1,29% | 27.124,00 |
| 25.09.2025 | 98,38 | 100,80 | 93,08 | 96,93 | -1,36% | 50.365,00 |
| 24.09.2025 | 96,43 | 99,43 | 96,26 | 98,27 | 2,22% | 18.078,00 |
| 23.09.2025 | 97,46 | 99,81 | 95,97 | 96,14 | -1,24% | 20.202,00 |
| 22.09.2025 | 95,10 | 97,41 | 94,70 | 97,35 | 2,27% | 9.940,00 |
| 19.09.2025 | 95,05 | 96,91 | 92,95 | 95,19 | 0,11% | 15.037,00 |
| 18.09.2025 | 91,93 | 96,17 | 91,93 | 95,09 | 3,02% | 20.996,00 |
| 17.09.2025 | 94,08 | 94,96 | 90,29 | 92,30 | -2,11% | 4.709,00 |
| 16.09.2025 | 95,38 | 96,27 | 93,66 | 94,29 | -1,12% | 14.405,00 |
| 15.09.2025 | 93,16 | 95,80 | 92,31 | 95,36 | 2,09% | 21.975,00 |