95,630€
-2,39%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 97,50 | 98,54 | 94,84 | 95,27 | -2,26% | 10.103,00 |
| 25.07.2025 | 96,88 | 98,35 | 95,79 | 97,47 | 0,60% | 5.308,00 |
| 24.07.2025 | 97,38 | 98,92 | 96,39 | 96,89 | -0,44% | 16.082,00 |
| 23.07.2025 | 91,19 | 97,66 | 91,09 | 97,32 | 6,71% | 35.140,00 |
| 22.07.2025 | 93,26 | 93,61 | 87,30 | 91,20 | -2,19% | 20.051,00 |
| 21.07.2025 | 93,87 | 95,04 | 92,94 | 93,24 | -0,59% | 5.845,00 |
| 18.07.2025 | 95,02 | 95,98 | 93,27 | 93,79 | -1,29% | 14.476,00 |
| 17.07.2025 | 91,98 | 95,38 | 91,60 | 95,02 | 3,39% | 12.885,00 |
| 16.07.2025 | 92,93 | 93,53 | 91,00 | 91,90 | -1,13% | 9.149,00 |
| 15.07.2025 | 92,08 | 93,74 | 91,34 | 92,95 | 0,93% | 19.168,00 |
| 14.07.2025 | 90,06 | 92,21 | 89,00 | 92,09 | 1,09% | 9.528,00 |
| 11.07.2025 | 90,15 | 91,72 | 88,46 | 91,10 | 1,22% | 17.464,00 |
| 10.07.2025 | 92,74 | 92,81 | 89,87 | 90,00 | -2,82% | 15.755,00 |
| 09.07.2025 | 92,44 | 92,68 | 91,05 | 92,61 | 0,62% | 14.473,00 |
| 08.07.2025 | 94,75 | 95,15 | 91,48 | 92,04 | -2,71% | 20.852,00 |
| 07.07.2025 | 92,21 | 95,11 | 92,21 | 94,60 | 2,59% | 11.007,00 |
| 04.07.2025 | 92,22 | 93,21 | 91,73 | 92,21 | -0,29% | 15.564,00 |
| 03.07.2025 | 92,31 | 92,85 | 89,67 | 92,48 | 0,27% | 17.242,00 |
| 02.07.2025 | 92,97 | 94,22 | 0,00 | 92,23 | -0,86% | 4.009,00 |
| 01.07.2025 | 98,17 | 99,00 | 91,44 | 93,03 | -5,30% | - |
| 30.06.2025 | 95,29 | 98,32 | 94,97 | 98,24 | 3,28% | - |
| 27.06.2025 | 93,35 | 95,71 | 92,37 | 95,12 | 1,98% | - |
| 26.06.2025 | 92,33 | 94,87 | 92,25 | 93,27 | 1,14% | - |
| 25.06.2025 | 91,57 | 92,85 | 90,86 | 92,22 | 0,70% | - |
| 24.06.2025 | 88,13 | 92,61 | 88,13 | 91,58 | 4,64% | 21.892,00 |
| 23.06.2025 | 85,05 | 88,08 | 85,05 | 87,52 | 0,17% | 13.834,00 |
| 20.06.2025 | 85,95 | 88,71 | 85,95 | 87,37 | 1,65% | 8.145,00 |
| 19.06.2025 | 87,45 | 88,15 | 85,85 | 85,95 | -1,52% | 8.151,00 |
| 18.06.2025 | 88,33 | 89,04 | 87,16 | 87,28 | -1,16% | 8.966,00 |
| 17.06.2025 | 87,96 | 89,47 | 86,77 | 88,30 | 0,40% | 15.426,00 |
| 16.06.2025 | 83,74 | 88,86 | 0,00 | 87,95 | 4,98% | 25.075,00 |
| 13.06.2025 | 84,98 | 84,98 | 82,72 | 83,78 | -2,13% | 12.599,00 |
| 12.06.2025 | 85,20 | 85,92 | 83,91 | 85,60 | 0,29% | 13.459,00 |
| 11.06.2025 | 82,71 | 85,83 | 82,35 | 85,35 | 2,87% | 19.521,00 |
| 10.06.2025 | 86,47 | 86,93 | 82,12 | 82,97 | -4,04% | 22.576,00 |
| 09.06.2025 | 88,61 | 89,10 | 85,29 | 86,46 | -2,43% | 12.863,00 |
| 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 |