119,925€
0,52%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 120,13 | 120,80 | 119,65 | 119,73 | 0,36% | 3.526,00 |
| 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 |
| 12.09.2025 | 94,09 | 95,01 | 91,73 | 93,41 | -0,16% | 10.103,00 |
| 11.09.2025 | 94,22 | 95,53 | 91,29 | 93,56 | -1,55% | 8.451,00 |
| 10.09.2025 | 91,20 | 95,54 | 91,20 | 95,03 | 4,42% | 26.249,00 |
| 09.09.2025 | 89,21 | 91,81 | 88,44 | 91,01 | 2,60% | 8.669,00 |
| 08.09.2025 | 87,69 | 89,50 | 87,42 | 88,70 | 1,22% | 4.683,00 |
| 05.09.2025 | 89,52 | 89,98 | 86,06 | 87,63 | -2,05% | 11.514,00 |
| 04.09.2025 | 85,76 | 90,10 | 85,37 | 89,46 | 4,24% | 10.848,00 |
| 03.09.2025 | 84,54 | 86,62 | 83,35 | 85,82 | 1,45% | 16.316,00 |
| 02.09.2025 | 89,66 | 90,66 | 83,87 | 84,59 | -5,23% | 30.450,00 |
| 01.09.2025 | 90,55 | 90,94 | 88,55 | 89,26 | -1,42% | 10.836,00 |
| 29.08.2025 | 91,97 | 93,33 | 89,90 | 90,55 | -1,70% | 18.787,00 |
| 28.08.2025 | 91,25 | 92,57 | 89,88 | 92,12 | 1,02% | 18.852,00 |
| 27.08.2025 | 94,69 | 94,75 | 90,55 | 91,19 | -3,76% | 10.347,00 |
| 26.08.2025 | 91,36 | 95,68 | 90,34 | 94,75 | 3,71% | 17.945,00 |
| 25.08.2025 | 93,11 | 93,11 | 89,93 | 91,36 | -1,88% | 21.624,00 |
| 22.08.2025 | 92,88 | 94,10 | 91,47 | 93,11 | 0,26% | 8.040,00 |
| 21.08.2025 | 92,06 | 93,57 | 91,79 | 92,87 | 0,87% | 8.847,00 |
| 20.08.2025 | 93,74 | 93,85 | 90,92 | 92,07 | -2,01% | 16.159,00 |
| 19.08.2025 | 96,76 | 97,22 | 92,86 | 93,96 | -2,89% | 11.560,00 |
| 18.08.2025 | 95,94 | 97,08 | 93,09 | 96,76 | 1,33% | 13.876,00 |
| 15.08.2025 | 97,97 | 98,84 | 94,45 | 95,49 | -2,53% | 20.582,00 |
| 14.08.2025 | 98,94 | 99,29 | 96,41 | 97,97 | -1,53% | 16.671,00 |
| 13.08.2025 | 103,83 | 104,60 | 98,44 | 99,49 | -4,13% | 25.537,00 |
| 12.08.2025 | 99,17 | 103,98 | 98,94 | 103,78 | 4,63% | 19.591,00 |
| 11.08.2025 | 96,44 | 99,50 | 95,07 | 99,18 | 2,75% | 20.880,00 |
| 08.08.2025 | 96,91 | 97,23 | 95,13 | 96,53 | -0,46% | 14.122,00 |
| 07.08.2025 | 98,56 | 102,08 | 95,62 | 96,98 | -1,61% | 27.518,00 |
| 06.08.2025 | 98,90 | 101,65 | 92,66 | 98,57 | -0,11% | 42.461,00 |
| 05.08.2025 | 99,93 | 101,15 | 97,07 | 98,68 | -1,00% | 11.981,00 |
| 04.08.2025 | 98,72 | 100,15 | 97,73 | 99,68 | 1,53% | 5.537,00 |
| 01.08.2025 | 101,23 | 102,18 | 95,69 | 98,18 | -3,46% | 16.792,00 |
| 31.07.2025 | 101,88 | 104,85 | 101,08 | 101,70 | 0,39% | 12.735,00 |
| 30.07.2025 | 97,88 | 102,00 | 97,65 | 101,30 | 3,56% | 15.443,00 |
| 29.07.2025 | 95,27 | 98,28 | 94,32 | 97,82 | 2,68% | 9.446,00 |