51,030€
0,45%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 50,88 | 51,74 | 50,14 | 51,03 | 0,45% | 9.529,00 |
| 20.12.2024 | 49,77 | 51,17 | 49,21 | 50,80 | 2,08% | 16.201,00 |
| 19.12.2024 | 50,14 | 51,19 | 49,32 | 49,77 | -0,83% | 28.093,00 |
| 18.12.2024 | 50,98 | 52,68 | 49,99 | 50,18 | -1,57% | 33.825,00 |
| 17.12.2024 | 51,10 | 51,59 | 50,28 | 50,98 | -0,23% | 16.320,00 |
| 16.12.2024 | 48,83 | 51,36 | 48,07 | 51,10 | 4,78% | 34.850,00 |
| 13.12.2024 | 48,78 | 50,08 | 48,70 | 48,77 | -0,02% | 15.799,00 |
| 12.12.2024 | 50,90 | 51,46 | 48,51 | 48,78 | -4,28% | 45.196,00 |
| 11.12.2024 | 48,99 | 51,29 | 44,00 | 50,96 | 4,03% | 81.962,00 |
| 10.12.2024 | 51,63 | 51,75 | 48,54 | 48,99 | -5,01% | 54.411,00 |
| 09.12.2024 | 51,97 | 52,81 | 51,30 | 51,57 | -0,64% | 23.889,00 |
| 06.12.2024 | 52,89 | 53,52 | 51,16 | 51,90 | -1,87% | 56.180,00 |
| 05.12.2024 | 51,92 | 53,28 | 51,80 | 52,89 | 2,01% | 30.118,00 |
| 04.12.2024 | 51,11 | 52,72 | 50,65 | 51,85 | 1,21% | 44.745,00 |
| 03.12.2024 | 51,32 | 51,58 | 50,44 | 51,23 | -0,16% | 40.905,00 |
| 02.12.2024 | 50,90 | 51,55 | 50,12 | 51,31 | 0,81% | 52.783,00 |
| 29.11.2024 | 50,38 | 51,08 | 49,93 | 50,90 | 1,03% | 21.912,00 |
| 28.11.2024 | 48,59 | 50,48 | 48,59 | 50,38 | 3,69% | 28.685,00 |
| 27.11.2024 | 48,30 | 49,13 | 47,98 | 48,59 | 0,36% | 17.116,00 |
| 26.11.2024 | 49,40 | 49,66 | 47,87 | 48,41 | -1,99% | 31.481,00 |
| 25.11.2024 | 48,27 | 49,94 | 48,27 | 49,40 | 2,21% | 47.729,00 |
| 22.11.2024 | 47,18 | 48,70 | 47,12 | 48,33 | 2,43% | 63.473,00 |
| 21.11.2024 | 45,70 | 47,28 | 45,00 | 47,18 | 3,25% | 26.734,00 |
| 20.11.2024 | 45,97 | 46,45 | 45,31 | 45,70 | -0,24% | 33.381,00 |
| 19.11.2024 | 46,17 | 46,24 | 44,32 | 45,81 | -0,32% | 31.132,00 |
| 18.11.2024 | 46,83 | 48,33 | 45,46 | 45,95 | -1,87% | 49.214,00 |
| 15.11.2024 | 46,12 | 47,33 | 45,78 | 46,83 | 1,53% | 30.862,00 |
| 14.11.2024 | 46,09 | 47,33 | 45,43 | 46,12 | -0,03% | 39.492,00 |
| 13.11.2024 | 43,10 | 47,11 | 41,90 | 46,14 | 7,04% | 114.810,00 |
| 12.11.2024 | 40,66 | 43,43 | 38,72 | 43,10 | 5,94% | 82.152,00 |
| 11.11.2024 | 39,94 | 40,92 | 39,57 | 40,69 | 2,73% | 34.113,00 |
| 08.11.2024 | 38,67 | 39,69 | 38,26 | 39,61 | 2,44% | 31.765,00 |
| 07.11.2024 | 38,35 | 39,17 | 36,59 | 38,66 | 0,70% | 35.822,00 |
| 06.11.2024 | 38,69 | 40,33 | 37,60 | 38,39 | -1,41% | 44.989,00 |
| 05.11.2024 | 38,57 | 39,02 | 37,43 | 38,94 | 0,89% | 50.578,00 |
| 04.11.2024 | 38,27 | 39,47 | 38,24 | 38,60 | 0,85% | 28.939,00 |
| 01.11.2024 | 37,39 | 38,61 | 37,38 | 38,27 | 2,14% | 32.505,00 |
| 31.10.2024 | 37,53 | 37,96 | 36,86 | 37,47 | -0,15% | 31.192,00 |
| 30.10.2024 | 37,97 | 38,60 | 37,35 | 37,53 | -1,41% | 25.159,00 |
| 29.10.2024 | 37,90 | 38,60 | 37,53 | 38,06 | 0,42% | 24.992,00 |
| 28.10.2024 | 38,24 | 38,36 | 37,15 | 37,90 | -0,51% | 51.313,00 |
| 25.10.2024 | 37,04 | 38,57 | 36,96 | 38,10 | 2,65% | 27.422,00 |
| 24.10.2024 | 36,08 | 37,25 | 35,88 | 37,11 | 2,87% | 35.126,00 |
| 23.10.2024 | 36,45 | 36,81 | 34,71 | 36,08 | -0,95% | 50.345,00 |
| 22.10.2024 | 36,56 | 36,70 | 35,59 | 36,42 | -0,63% | 39.014,00 |
| 21.10.2024 | 36,33 | 36,76 | 35,93 | 36,65 | 0,89% | 29.176,00 |
| 18.10.2024 | 36,38 | 36,54 | 35,74 | 36,33 | -0,23% | 41.680,00 |
| 17.10.2024 | 35,06 | 36,86 | 34,84 | 36,41 | 3,85% | 36.502,00 |
| 16.10.2024 | 34,60 | 35,58 | 34,50 | 35,06 | 1,33% | 35.258,00 |
| 15.10.2024 | 36,13 | 36,61 | 33,19 | 34,60 | -4,13% | 57.314,00 |
| 14.10.2024 | 35,88 | 36,49 | 35,68 | 36,09 | 0,64% | 33.213,00 |
| 11.10.2024 | 34,75 | 36,09 | 34,75 | 35,86 | 3,21% | 37.723,00 |
| 10.10.2024 | 35,59 | 35,75 | 34,55 | 34,75 | -2,36% | 21.987,00 |
| 09.10.2024 | 35,45 | 35,77 | 35,32 | 35,59 | 0,15% | 19.644,00 |
| 08.10.2024 | 35,01 | 35,72 | 34,73 | 35,53 | 1,40% | 41.298,00 |
| 07.10.2024 | 35,49 | 35,68 | 34,68 | 35,04 | -1,18% | 38.908,00 |
| 04.10.2024 | 34,13 | 35,50 | 33,96 | 35,46 | 3,97% | 27.147,00 |
| 03.10.2024 | 33,67 | 34,36 | 33,63 | 34,11 | 0,74% | 18.261,00 |
| 02.10.2024 | 33,92 | 34,27 | 33,26 | 33,86 | -0,18% | 20.632,00 |
| 01.10.2024 | 33,03 | 34,67 | 32,59 | 33,92 | 2,77% | 48.162,00 |
| 30.09.2024 | 32,72 | 33,33 | 32,06 | 33,00 | 1,18% | 21.035,00 |
| 27.09.2024 | 33,33 | 33,48 | 32,53 | 32,62 | -2,15% | 41.948,00 |
| 26.09.2024 | 33,74 | 34,28 | 32,85 | 33,33 | -1,27% | 49.883,00 |
| 25.09.2024 | 33,01 | 34,13 | 32,53 | 33,76 | 2,27% | 36.942,00 |
| 24.09.2024 | 33,32 | 33,88 | 32,47 | 33,01 | -0,84% | 58.097,00 |
| 23.09.2024 | 32,50 | 33,57 | 31,95 | 33,29 | 2,43% | 29.219,00 |
| 20.09.2024 | 31,78 | 32,66 | 31,71 | 32,50 | 2,19% | 30.459,00 |
| 19.09.2024 | 31,15 | 32,28 | 31,15 | 31,81 | 2,10% | 63.699,00 |
| 18.09.2024 | 30,28 | 31,67 | 30,15 | 31,15 | 2,87% | 63.395,00 |
| 17.09.2024 | 29,39 | 30,41 | 28,72 | 30,28 | 3,15% | 79.175,00 |
| 16.09.2024 | 28,91 | 29,42 | 28,15 | 29,36 | 1,22% | 60.063,00 |
| 13.09.2024 | 26,64 | 29,27 | 26,64 | 29,00 | 8,86% | 122.709,00 |
| 12.09.2024 | 25,56 | 26,76 | 25,49 | 26,64 | 4,16% | 39.907,00 |
| 11.09.2024 | 24,90 | 25,84 | 24,80 | 25,58 | 2,57% | 45.181,00 |
| 10.09.2024 | 24,68 | 24,97 | 24,44 | 24,94 | 0,87% | 19.289,00 |
| 09.09.2024 | 23,87 | 24,76 | 23,87 | 24,72 | 3,69% | 16.179,00 |
| 06.09.2024 | 25,63 | 25,65 | 23,70 | 23,84 | -7,04% | 68.227,00 |
| 05.09.2024 | 25,60 | 26,19 | 25,49 | 25,65 | 0,14% | 26.517,00 |
| 04.09.2024 | 25,41 | 26,08 | 24,87 | 25,61 | 0,57% | 27.553,00 |
| 03.09.2024 | 26,15 | 26,43 | 25,40 | 25,47 | -2,62% | 14.649,00 |
| 02.09.2024 | 26,10 | 26,34 | 25,54 | 26,15 | 0,19% | 5.750,00 |
| 30.08.2024 | 25,42 | 26,39 | 25,38 | 26,10 | 2,70% | 7.386,00 |
| 29.08.2024 | 25,29 | 25,66 | 24,94 | 25,42 | 0,57% | 16.181,00 |
| 28.08.2024 | 25,27 | 25,67 | 25,22 | 25,27 | 0,02% | 15.331,00 |
| 27.08.2024 | 25,44 | 25,54 | 25,09 | 25,27 | -0,61% | 9.032,00 |
| 26.08.2024 | 25,60 | 25,72 | 24,96 | 25,42 | -0,86% | 19.439,00 |
| 23.08.2024 | 24,95 | 25,83 | 24,92 | 25,64 | 2,68% | 18.010,00 |
| 22.08.2024 | 24,64 | 25,24 | 24,60 | 24,97 | 1,34% | 16.427,00 |
| 21.08.2024 | 24,57 | 24,88 | 24,53 | 24,64 | 0,28% | 5.740,00 |
| 20.08.2024 | 25,41 | 25,66 | 24,49 | 24,57 | -3,29% | 20.017,00 |
| 19.08.2024 | 25,14 | 25,59 | 25,04 | 25,41 | 1,05% | 7.486,00 |
| 16.08.2024 | 25,13 | 25,33 | 25,05 | 25,14 | 0,06% | 20.379,00 |
| 15.08.2024 | 24,81 | 25,18 | 24,44 | 25,13 | 1,29% | 23.110,00 |
| 14.08.2024 | 24,75 | 25,15 | 24,34 | 24,81 | 0,24% | 17.097,00 |
| 13.08.2024 | 24,14 | 25,00 | 24,13 | 24,75 | 2,53% | 20.010,00 |
| 12.08.2024 | 24,36 | 24,57 | 24,03 | 24,14 | -0,74% | 24.987,00 |
| 09.08.2024 | 24,38 | 25,31 | 24,14 | 24,32 | -0,43% | 15.589,00 |
| 08.08.2024 | 23,78 | 24,42 | 22,93 | 24,42 | 3,04% | 22.981,00 |
| 07.08.2024 | 24,62 | 25,18 | 23,70 | 23,70 | -3,42% | 48.314,00 |
| 06.08.2024 | 23,58 | 24,87 | 23,58 | 24,54 | 3,81% | 20.069,00 |