140,650€
-3,94%
Echtzeit-Aktienkurs Siemens Energy AG
Bid:
Ask:
Aktienkurse zur Siemens Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 146,25 | 150,23 | 137,02 | 139,35 | -4,83% | 16.478,00 |
| 19.03.2026 | 150,60 | 151,05 | 140,85 | 146,43 | -2,63% | 25.822,00 |
| 18.03.2026 | 150,63 | 158,85 | 149,98 | 150,38 | 0,40% | 18.908,00 |
| 17.03.2026 | 148,70 | 151,15 | 145,20 | 149,77 | 1,20% | 8.510,00 |
| 16.03.2026 | 143,75 | 150,08 | 142,40 | 148,00 | 3,73% | 16.723,00 |
| 13.03.2026 | 152,05 | 152,15 | 142,50 | 142,68 | -5,78% | 15.143,00 |
| 12.03.2026 | 155,93 | 155,93 | 147,68 | 151,43 | -2,81% | 10.027,00 |
| 11.03.2026 | 156,73 | 159,00 | 153,05 | 155,80 | -0,34% | 10.159,00 |
| 10.03.2026 | 151,65 | 159,38 | 151,50 | 156,33 | 2,64% | 23.620,00 |
| 09.03.2026 | 149,00 | 152,33 | 135,70 | 152,30 | 2,21% | 30.717,00 |
| 06.03.2026 | 155,73 | 157,30 | 146,25 | 149,00 | -3,64% | 14.553,00 |
| 05.03.2026 | 162,93 | 163,98 | 152,30 | 154,63 | -5,20% | 14.229,00 |
| 04.03.2026 | 155,70 | 163,18 | 152,08 | 163,10 | 3,85% | 16.330,00 |
| 03.03.2026 | 163,15 | 163,15 | 150,33 | 157,05 | -3,35% | 26.173,00 |
| 02.03.2026 | 161,80 | 164,70 | 158,35 | 162,50 | -1,65% | 19.044,00 |
| 27.02.2026 | 165,20 | 168,93 | 163,52 | 165,23 | 0,15% | 9.898,00 |
| 26.02.2026 | 169,60 | 171,10 | 161,93 | 164,98 | -1,87% | 17.784,00 |
| 25.02.2026 | 165,43 | 171,65 | 165,43 | 168,13 | 1,13% | 20.638,00 |
| 24.02.2026 | 165,33 | 167,68 | 162,05 | 166,25 | 0,24% | 18.242,00 |
| 23.02.2026 | 164,10 | 167,73 | 162,65 | 165,85 | 0,68% | 10.892,00 |
| 20.02.2026 | 164,08 | 165,88 | 161,75 | 164,73 | 0,52% | 18.115,00 |
| 19.02.2026 | 165,65 | 167,40 | 162,20 | 163,88 | -1,16% | 11.677,00 |
| 18.02.2026 | 160,58 | 167,85 | 160,58 | 165,80 | 3,11% | 21.064,00 |
| 17.02.2026 | 163,60 | 164,10 | 157,05 | 160,80 | -2,04% | 19.769,00 |
| 16.02.2026 | 162,30 | 165,70 | 161,58 | 164,15 | 1,63% | 13.339,00 |
| 13.02.2026 | 162,50 | 162,85 | 156,50 | 161,52 | -0,66% | 22.619,00 |
| 12.02.2026 | 163,48 | 165,68 | 160,30 | 162,60 | 0,31% | 19.570,00 |
| 11.02.2026 | 153,75 | 163,40 | 153,75 | 162,10 | 6,36% | 43.079,00 |
| 10.02.2026 | 157,90 | 159,08 | 149,00 | 152,40 | -3,51% | 22.986,00 |
| 09.02.2026 | 152,75 | 158,27 | 152,10 | 157,95 | 4,03% | 19.314,00 |
| 06.02.2026 | 147,08 | 152,25 | 144,27 | 151,83 | 2,52% | 9.833,00 |
| 05.02.2026 | 150,25 | 152,15 | 142,23 | 148,10 | -0,62% | 22.152,00 |
| 04.02.2026 | 153,80 | 157,20 | 147,48 | 149,02 | -3,31% | 35.497,00 |
| 03.02.2026 | 148,68 | 156,30 | 148,58 | 154,13 | 3,74% | 24.157,00 |
| 02.02.2026 | 142,08 | 149,00 | 138,15 | 148,58 | 3,48% | 18.098,00 |
| 30.01.2026 | 146,30 | 146,38 | 141,10 | 143,58 | -1,98% | 14.699,00 |
| 29.01.2026 | 143,45 | 149,45 | 140,93 | 146,48 | 2,07% | 25.288,00 |
| 28.01.2026 | 142,68 | 148,05 | 141,18 | 143,50 | 0,17% | 17.760,00 |
| 27.01.2026 | 142,20 | 143,38 | 140,55 | 143,25 | 1,47% | 7.870,00 |
| 26.01.2026 | 142,35 | 143,45 | 139,40 | 141,18 | -0,96% | 12.377,00 |
| 23.01.2026 | 138,33 | 143,18 | 138,15 | 142,55 | 4,03% | 21.744,00 |
| 22.01.2026 | 135,18 | 138,27 | 134,25 | 137,02 | 1,95% | 16.290,00 |
| 21.01.2026 | 131,77 | 135,10 | 129,45 | 134,40 | 1,47% | 12.965,00 |
| 20.01.2026 | 134,00 | 134,00 | 128,23 | 132,45 | -1,43% | 16.848,00 |
| 19.01.2026 | 135,27 | 135,27 | 131,18 | 134,38 | -0,68% | 11.431,00 |
| 16.01.2026 | 127,33 | 136,50 | 127,33 | 135,30 | 5,35% | 15.194,00 |
| 15.01.2026 | 126,50 | 130,15 | 125,83 | 128,43 | 1,66% | 16.343,00 |
| 14.01.2026 | 129,55 | 131,10 | 126,00 | 126,33 | -2,70% | 17.654,00 |
| 13.01.2026 | 128,70 | 130,33 | 126,45 | 129,83 | 1,13% | 17.954,00 |
| 12.01.2026 | 126,05 | 128,88 | 124,95 | 128,38 | 1,86% | 16.280,00 |
| 09.01.2026 | 124,40 | 127,35 | 123,95 | 126,03 | 1,20% | 13.122,00 |
| 08.01.2026 | 129,00 | 130,05 | 123,35 | 124,53 | -4,29% | 15.673,00 |
| 07.01.2026 | 128,68 | 131,45 | 127,95 | 130,10 | 1,28% | 8.355,00 |
| 06.01.2026 | 127,10 | 129,25 | 126,15 | 128,45 | 0,67% | 13.272,00 |
| 05.01.2026 | 122,40 | 129,60 | 122,40 | 127,60 | 3,85% | 16.215,00 |
| 02.01.2026 | 120,25 | 124,05 | 119,90 | 122,88 | 2,31% | 10.899,00 |
| 30.12.2025 | 120,63 | 120,73 | 119,15 | 120,10 | -0,46% | 1.770,00 |
| 29.12.2025 | 120,10 | 121,63 | 118,65 | 120,65 | 0,25% | 9.310,00 |
| 23.12.2025 | 119,33 | 120,73 | 118,40 | 120,35 | 0,71% | 4.992,00 |
| 22.12.2025 | 120,18 | 121,68 | 117,15 | 119,50 | -0,79% | 6.364,00 |
| 19.12.2025 | 119,80 | 121,85 | 119,10 | 120,45 | 0,61% | 5.795,00 |
| 18.12.2025 | 114,50 | 121,18 | 114,43 | 119,73 | 4,27% | 9.692,00 |
| 17.12.2025 | 119,88 | 122,05 | 114,45 | 114,83 | -4,13% | 11.339,00 |
| 16.12.2025 | 119,50 | 120,20 | 118,03 | 119,78 | 0,38% | 5.163,00 |
| 15.12.2025 | 120,13 | 121,18 | 118,75 | 119,33 | 0,02% | 9.917,00 |
| 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 |