48,270€
2,31%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 24,21 | 24,21 | 22,07 | 23,64 | -2,27% | 40.300,00 |
| 02.08.2024 | 25,75 | 25,93 | 23,59 | 24,19 | -6,71% | 43.967,00 |
| 01.08.2024 | 26,74 | 27,06 | 25,76 | 25,93 | -2,96% | 13.779,00 |
| 31.07.2024 | 25,36 | 26,95 | 25,25 | 26,72 | 5,36% | 20.075,00 |
| 30.07.2024 | 25,33 | 25,99 | 25,00 | 25,36 | 0,12% | 22.078,00 |
| 29.07.2024 | 25,41 | 25,71 | 25,08 | 25,33 | -0,30% | 7.059,00 |
| 26.07.2024 | 24,84 | 25,52 | 24,67 | 25,41 | 2,27% | 11.896,00 |
| 25.07.2024 | 25,67 | 25,69 | 23,85 | 24,84 | -3,46% | 33.190,00 |
| 24.07.2024 | 26,11 | 27,34 | 25,59 | 25,73 | -1,85% | 15.889,00 |
| 23.07.2024 | 25,90 | 26,38 | 25,71 | 26,22 | 1,14% | 29.633,00 |
| 22.07.2024 | 25,46 | 26,30 | 25,46 | 25,92 | 1,91% | 25.322,00 |
| 19.07.2024 | 24,75 | 25,52 | 24,43 | 25,44 | 2,62% | 14.900,00 |
| 18.07.2024 | 25,35 | 25,45 | 24,58 | 24,79 | -2,31% | 44.620,00 |
| 17.07.2024 | 26,72 | 26,75 | 25,16 | 25,37 | -5,05% | 49.343,00 |
| 16.07.2024 | 26,16 | 26,85 | 25,95 | 26,72 | 2,16% | 16.395,00 |
| 15.07.2024 | 27,62 | 27,62 | 26,10 | 26,16 | -5,22% | 57.467,00 |
| 12.07.2024 | 27,65 | 27,88 | 27,18 | 27,60 | -0,18% | 54.177,00 |
| 11.07.2024 | 27,14 | 27,90 | 26,89 | 27,65 | 1,86% | 46.192,00 |
| 10.07.2024 | 26,63 | 27,20 | 26,43 | 27,14 | 1,93% | 22.039,00 |
| 09.07.2024 | 26,90 | 27,43 | 26,53 | 26,63 | -1,02% | 33.806,00 |
| 08.07.2024 | 26,25 | 26,94 | 26,15 | 26,90 | 2,48% | 31.370,00 |