88,610€
0,43%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 88,15 | 89,12 | 88,13 | 88,61 | 0,43% | 12.923,00 |
| 05.06.2025 | 88,28 | 89,22 | 87,63 | 88,23 | -0,06% | 10.605,00 |
| 04.06.2025 | 88,77 | 89,74 | 87,29 | 88,28 | -0,53% | 23.518,00 |
| 03.06.2025 | 87,51 | 89,12 | 85,30 | 88,75 | 1,11% | 19.175,00 |
| 02.06.2025 | 85,55 | 87,80 | 84,66 | 87,78 | 2,61% | 33.282,00 |
| 30.05.2025 | 84,71 | 85,71 | 84,23 | 85,55 | 0,99% | 9.957,00 |
| 29.05.2025 | 85,80 | 87,57 | 84,14 | 84,71 | -1,11% | 31.198,00 |
| 28.05.2025 | 86,14 | 87,13 | 84,82 | 85,66 | -0,44% | 21.939,00 |
| 27.05.2025 | 83,20 | 86,18 | 83,12 | 86,04 | 3,34% | 34.264,00 |
| 26.05.2025 | 81,83 | 84,07 | 81,83 | 83,26 | 1,75% | 21.403,00 |
| 23.05.2025 | 81,81 | 84,75 | 78,73 | 81,83 | 0,09% | 41.107,00 |
| 22.05.2025 | 78,08 | 82,00 | 78,01 | 81,76 | 4,81% | 25.794,00 |
| 21.05.2025 | 78,43 | 79,14 | 77,64 | 78,01 | -0,61% | 22.214,00 |
| 20.05.2025 | 78,16 | 80,32 | 78,04 | 78,49 | 0,55% | 17.717,00 |
| 19.05.2025 | 75,13 | 78,38 | 74,30 | 78,06 | 3,27% | 15.083,00 |
| 16.05.2025 | 75,58 | 76,35 | 75,42 | 75,59 | 0,01% | 13.897,00 |
| 15.05.2025 | 73,59 | 76,03 | 72,34 | 75,58 | 2,70% | 21.021,00 |
| 14.05.2025 | 75,16 | 75,96 | 72,88 | 73,59 | -2,14% | 15.473,00 |
| 13.05.2025 | 75,84 | 76,53 | 73,98 | 75,20 | -0,86% | 17.857,00 |
| 12.05.2025 | 75,52 | 76,69 | 73,82 | 75,85 | 1,51% | 44.630,00 |
| 09.05.2025 | 73,68 | 76,12 | 72,63 | 74,72 | 1,36% | 22.934,00 |
| 08.05.2025 | 72,59 | 73,88 | 71,17 | 73,72 | 1,82% | 31.332,00 |
| 07.05.2025 | 72,70 | 73,42 | 71,02 | 72,40 | -0,41% | 15.499,00 |
| 06.05.2025 | 73,18 | 73,94 | 71,31 | 72,70 | -0,64% | 32.533,00 |
| 05.05.2025 | 71,98 | 73,68 | 70,80 | 73,17 | 1,11% | 21.128,00 |
| 02.05.2025 | 67,87 | 72,81 | 67,84 | 72,37 | 6,57% | 38.034,00 |
| 30.04.2025 | 69,92 | 70,48 | 65,55 | 67,91 | -3,08% | 31.573,00 |
| 29.04.2025 | 68,80 | 70,21 | 68,62 | 70,07 | 1,91% | 24.919,00 |
| 28.04.2025 | 67,52 | 69,28 | 67,52 | 68,76 | 1,34% | 20.267,00 |
| 25.04.2025 | 66,44 | 68,18 | 66,44 | 67,85 | 2,12% | 18.627,00 |
| 24.04.2025 | 65,07 | 66,81 | 63,76 | 66,44 | 2,11% | 26.972,00 |
| 23.04.2025 | 65,69 | 66,08 | 64,00 | 65,07 | 0,84% | 27.381,00 |
| 22.04.2025 | 63,46 | 64,65 | 60,93 | 64,53 | 1,46% | 38.935,00 |
| 17.04.2025 | 60,70 | 65,58 | 60,70 | 63,60 | 3,72% | 76.701,00 |
| 16.04.2025 | 58,22 | 61,38 | 56,05 | 61,32 | 5,31% | 51.446,00 |
| 15.04.2025 | 56,85 | 58,78 | 56,54 | 58,23 | 2,43% | 30.797,00 |
| 14.04.2025 | 55,37 | 56,98 | 53,99 | 56,85 | 3,76% | 38.511,00 |
| 11.04.2025 | 53,45 | 55,07 | 51,66 | 54,79 | 2,62% | 41.650,00 |
| 10.04.2025 | 55,69 | 56,51 | 51,21 | 53,39 | -5,24% | 60.502,00 |
| 09.04.2025 | 48,16 | 56,82 | 46,76 | 56,34 | 17,92% | 66.466,00 |
| 08.04.2025 | 49,62 | 52,58 | 46,73 | 47,78 | -3,58% | 70.254,00 |
| 07.04.2025 | 47,60 | 53,05 | 41,87 | 49,56 | 3,12% | 119.640,00 |
| 04.04.2025 | 52,88 | 53,10 | 47,81 | 48,06 | -9,12% | 32.479,00 |
| 03.04.2025 | 55,70 | 55,70 | 52,73 | 52,88 | -5,89% | 33.331,00 |
| 02.04.2025 | 55,73 | 56,68 | 54,36 | 56,19 | 0,81% | 11.828,00 |
| 01.04.2025 | 54,45 | 56,40 | 53,85 | 55,74 | 2,44% | 18.571,00 |
| 31.03.2025 | 55,23 | 55,23 | 52,42 | 54,41 | -1,52% | 43.252,00 |
| 28.03.2025 | 57,78 | 57,92 | 53,92 | 55,25 | -4,72% | 32.956,00 |
| 27.03.2025 | 60,11 | 60,35 | 56,74 | 57,99 | -3,51% | 25.869,00 |
| 26.03.2025 | 59,47 | 62,30 | 58,61 | 60,10 | 1,08% | 52.313,00 |
| 25.03.2025 | 60,54 | 60,54 | 57,77 | 59,46 | -1,83% | 25.208,00 |
| 24.03.2025 | 61,55 | 62,72 | 60,28 | 60,57 | -1,56% | 15.266,00 |
| 21.03.2025 | 60,68 | 62,20 | 60,24 | 61,53 | 0,90% | 19.064,00 |
| 20.03.2025 | 62,77 | 62,96 | 60,69 | 60,98 | -2,84% | 21.229,00 |
| 19.03.2025 | 60,46 | 62,98 | 60,18 | 62,76 | 3,72% | 34.071,00 |
| 18.03.2025 | 61,13 | 63,15 | 59,02 | 60,51 | -1,00% | 51.978,00 |
| 17.03.2025 | 59,24 | 61,29 | 58,52 | 61,12 | 2,69% | 33.823,00 |
| 14.03.2025 | 57,43 | 60,89 | 56,52 | 59,52 | 3,53% | 44.855,00 |
| 13.03.2025 | 57,03 | 57,97 | 55,42 | 57,49 | 0,81% | 35.298,00 |
| 12.03.2025 | 54,20 | 57,97 | 53,82 | 57,03 | 5,85% | 74.896,00 |
| 11.03.2025 | 51,25 | 54,36 | 50,73 | 53,88 | 5,50% | 36.899,00 |
| 10.03.2025 | 56,37 | 56,85 | 47,88 | 51,07 | -9,42% | 60.303,00 |
| 07.03.2025 | 57,62 | 58,82 | 53,80 | 56,38 | -2,29% | 75.622,00 |
| 06.03.2025 | 56,01 | 60,82 | 55,89 | 57,70 | 2,93% | 59.727,00 |
| 05.03.2025 | 52,85 | 56,59 | 52,14 | 56,06 | 5,93% | 56.554,00 |
| 04.03.2025 | 54,48 | 54,78 | 50,74 | 52,92 | -2,68% | 34.616,00 |
| 03.03.2025 | 54,43 | 56,60 | 53,22 | 54,38 | -0,37% | 37.880,00 |
| 28.02.2025 | 55,22 | 55,22 | 52,73 | 54,58 | -1,30% | 29.227,00 |
| 27.02.2025 | 55,74 | 57,56 | 54,53 | 55,30 | -0,36% | 44.736,00 |
| 26.02.2025 | 52,04 | 56,03 | 52,04 | 55,50 | 6,44% | 64.742,00 |
| 25.02.2025 | 54,86 | 56,15 | 51,06 | 52,14 | -4,77% | 107.438,00 |
| 24.02.2025 | 58,90 | 60,01 | 52,46 | 54,75 | -5,08% | 108.326,00 |
| 21.02.2025 | 60,32 | 60,85 | 57,12 | 57,68 | -4,38% | 37.230,00 |
| 20.02.2025 | 61,27 | 62,35 | 59,09 | 60,32 | -1,52% | 31.146,00 |
| 19.02.2025 | 63,57 | 64,35 | 60,60 | 61,25 | -3,68% | 39.111,00 |
| 18.02.2025 | 63,88 | 64,49 | 63,20 | 63,59 | -0,44% | 27.615,00 |
| 17.02.2025 | 60,97 | 64,57 | 60,91 | 63,87 | 4,24% | 46.022,00 |
| 14.02.2025 | 61,94 | 62,84 | 59,66 | 61,27 | -1,21% | 56.468,00 |
| 13.02.2025 | 59,83 | 62,37 | 59,83 | 62,02 | 3,56% | 50.810,00 |
| 12.02.2025 | 57,15 | 60,50 | 55,50 | 59,89 | 4,67% | 93.003,00 |
| 11.02.2025 | 57,29 | 58,08 | 56,63 | 57,22 | -0,12% | 22.572,00 |
| 10.02.2025 | 57,37 | 57,90 | 56,10 | 57,29 | 0,49% | 34.133,00 |
| 07.02.2025 | 56,91 | 58,58 | 56,50 | 57,01 | 0,04% | 44.040,00 |
| 06.02.2025 | 55,99 | 58,41 | 55,73 | 56,99 | 1,79% | 43.574,00 |
| 05.02.2025 | 54,10 | 56,30 | 53,92 | 55,99 | 3,19% | 50.861,00 |
| 04.02.2025 | 55,19 | 56,25 | 53,86 | 54,26 | -1,81% | 42.553,00 |
| 03.02.2025 | 56,45 | 56,45 | 52,63 | 55,26 | -3,61% | 57.412,00 |
| 31.01.2025 | 56,89 | 59,41 | 56,87 | 57,33 | 0,79% | 92.240,00 |
| 30.01.2025 | 54,15 | 57,06 | 54,08 | 56,88 | 4,73% | 76.197,00 |
| 29.01.2025 | 52,30 | 55,01 | 52,10 | 54,31 | 2,80% | 129.746,00 |
| 28.01.2025 | 51,78 | 54,55 | 49,35 | 52,83 | 2,17% | 210.226,00 |
| 27.01.2025 | 59,80 | 59,80 | 46,89 | 51,71 | -13,86% | 296.114,00 |
| 24.01.2025 | 59,40 | 60,45 | 58,73 | 60,03 | 1,69% | 51.609,00 |
| 23.01.2025 | 55,30 | 59,10 | 55,24 | 59,03 | 6,82% | 74.636,00 |
| 22.01.2025 | 51,76 | 56,91 | 51,76 | 55,26 | 6,56% | 60.830,00 |
| 21.01.2025 | 49,86 | 51,88 | 48,86 | 51,86 | 4,01% | 49.136,00 |
| 20.01.2025 | 51,67 | 51,71 | 49,65 | 49,86 | -3,50% | 58.788,00 |
| 17.01.2025 | 50,18 | 52,28 | 50,17 | 51,67 | 2,83% | 44.021,00 |
| 16.01.2025 | 52,23 | 52,37 | 49,63 | 50,25 | -3,81% | 38.711,00 |
| 15.01.2025 | 50,86 | 53,07 | 50,68 | 52,24 | 2,79% | 31.392,00 |