55,720€
-0,04%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 55,73 | 56,68 | 55,17 | 55,70 | -0,07% | 3.298,00 |
| 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 |
| 14.01.2025 | 49,62 | 51,18 | 49,33 | 50,82 | 2,68% | 27.343,00 |
| 13.01.2025 | 49,95 | 50,04 | 48,80 | 49,50 | -0,72% | 25.464,00 |
| 10.01.2025 | 52,02 | 52,56 | 48,94 | 49,86 | -4,18% | 39.163,00 |
| 09.01.2025 | 50,41 | 52,67 | 50,41 | 52,03 | 3,07% | 37.057,00 |
| 08.01.2025 | 53,87 | 53,87 | 49,38 | 50,48 | -6,24% | 57.364,00 |
| 07.01.2025 | 54,34 | 55,26 | 52,60 | 53,84 | -1,08% | 30.144,00 |
| 06.01.2025 | 51,86 | 54,79 | 51,48 | 54,43 | 4,85% | 28.945,00 |
| 03.01.2025 | 50,25 | 52,01 | 50,20 | 51,91 | 3,20% | 15.409,00 |
| 02.01.2025 | 50,17 | 51,22 | 49,24 | 50,30 | 0,08% | 16.866,00 |
| 30.12.2024 | 49,92 | 50,26 | 49,34 | 50,26 | 0,63% | 13.701,00 |
| 27.12.2024 | 51,07 | 51,48 | 49,93 | 49,95 | -2,13% | 17.570,00 |
| 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 |