23,810€
-7,16%
Echtzeit-Aktienkurs SIEMENS ENERGY AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS ENERGY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 26,14 | 26,59 | 26,11 | 26,25 | 0,36% | 15.189,00 |
| 04.07.2024 | 25,83 | 26,29 | 25,61 | 26,16 | 1,12% | 22.800,00 |
| 03.07.2024 | 25,07 | 26,02 | 24,54 | 25,87 | 3,36% | 59.952,00 |
| 02.07.2024 | 24,19 | 25,37 | 24,11 | 25,03 | 3,47% | 48.435,00 |
| 01.07.2024 | 24,25 | 24,62 | 23,87 | 24,19 | -0,33% | 39.678,00 |
| 28.06.2024 | 24,68 | 24,90 | 24,10 | 24,27 | -1,76% | 55.316,00 |
| 27.06.2024 | 24,50 | 24,72 | 24,07 | 24,70 | 0,90% | 15.397,00 |
| 26.06.2024 | 24,42 | 24,94 | 24,32 | 24,48 | 0,25% | 15.064,00 |
| 25.06.2024 | 24,54 | 24,75 | 24,17 | 24,42 | -0,47% | 20.176,00 |
| 24.06.2024 | 23,90 | 24,74 | 23,60 | 24,54 | 2,61% | 22.386,00 |
| 21.06.2024 | 24,91 | 24,93 | 23,39 | 23,91 | -3,90% | 36.145,00 |
| 20.06.2024 | 24,21 | 25,05 | 24,00 | 24,88 | 2,77% | 40.178,00 |
| 19.06.2024 | 23,76 | 24,46 | 23,34 | 24,21 | 1,92% | 34.558,00 |
| 18.06.2024 | 23,40 | 23,88 | 23,24 | 23,76 | 1,52% | 14.928,00 |
| 17.06.2024 | 23,32 | 23,62 | 22,99 | 23,40 | 0,82% | 10.872,00 |
| 14.06.2024 | 23,38 | 23,93 | 22,85 | 23,21 | -0,64% | 15.163,00 |
| 13.06.2024 | 23,97 | 24,47 | 23,15 | 23,36 | -2,71% | 17.904,00 |
| 12.06.2024 | 23,29 | 24,22 | 23,29 | 24,01 | 3,09% | 36.426,00 |
| 11.06.2024 | 23,49 | 23,91 | 23,13 | 23,29 | -1,00% | 23.703,00 |
| 10.06.2024 | 22,86 | 23,64 | 22,38 | 23,53 | 2,53% | 19.523,00 |
| 07.06.2024 | 23,03 | 23,21 | 22,41 | 22,95 | -0,39% | 23.295,00 |
| 06.06.2024 | 24,00 | 24,26 | 22,89 | 23,04 | -4,06% | 54.753,00 |
| 05.06.2024 | 23,87 | 24,25 | 23,67 | 24,01 | 0,59% | 31.328,00 |
| 04.06.2024 | 25,29 | 25,29 | 23,23 | 23,87 | -5,60% | 95.555,00 |
| 03.06.2024 | 24,93 | 25,64 | 24,72 | 25,29 | 1,36% | 69.641,00 |
| 31.05.2024 | 25,97 | 26,39 | 24,51 | 24,95 | -3,85% | 46.701,00 |
| 30.05.2024 | 25,87 | 26,30 | 25,44 | 25,95 | 0,54% | 12.427,00 |
| 29.05.2024 | 26,73 | 26,98 | 25,56 | 25,81 | -3,46% | 40.974,00 |
| 28.05.2024 | 25,89 | 27,01 | 25,86 | 26,73 | 3,26% | 80.154,00 |
| 27.05.2024 | 25,48 | 26,38 | 25,33 | 25,89 | 1,51% | 86.647,00 |
| 24.05.2024 | 24,36 | 25,64 | 24,04 | 25,50 | 4,70% | 55.751,00 |
| 23.05.2024 | 23,85 | 24,68 | 23,79 | 24,36 | 2,44% | 34.509,00 |
| 22.05.2024 | 23,86 | 24,12 | 23,63 | 23,78 | -0,36% | 13.748,00 |
| 21.05.2024 | 24,08 | 24,20 | 22,99 | 23,86 | -0,89% | 47.103,00 |
| 20.05.2024 | 25,06 | 25,12 | 23,63 | 24,08 | -3,93% | 41.110,00 |
| 17.05.2024 | 25,25 | 25,38 | 24,91 | 25,06 | -0,73% | 32.185,00 |
| 16.05.2024 | 25,64 | 25,84 | 25,13 | 25,25 | -1,54% | 56.113,00 |
| 15.05.2024 | 24,08 | 25,85 | 24,03 | 25,64 | 6,50% | 117.513,00 |
| 14.05.2024 | 24,03 | 24,47 | 23,71 | 24,08 | 0,19% | 66.437,00 |
| 13.05.2024 | 24,16 | 24,31 | 22,95 | 24,03 | -0,46% | 99.344,00 |
| 10.05.2024 | 23,34 | 24,54 | 23,03 | 24,14 | 3,54% | 146.379,00 |
| 09.05.2024 | 22,49 | 23,70 | 22,01 | 23,32 | 3,78% | 59.538,00 |
| 08.05.2024 | 19,90 | 22,89 | 19,88 | 22,47 | 12,90% | 221.562,00 |
| 07.05.2024 | 20,04 | 20,23 | 19,78 | 19,90 | -0,72% | 21.672,00 |
| 06.05.2024 | 19,73 | 20,17 | 19,70 | 20,04 | 1,60% | 33.886,00 |
| 03.05.2024 | 19,30 | 19,89 | 19,19 | 19,73 | 2,24% | 43.217,00 |
| 02.05.2024 | 19,19 | 19,64 | 18,88 | 19,30 | 0,69% | 34.610,00 |
| 30.04.2024 | 19,06 | 19,46 | 19,03 | 19,16 | 0,56% | 28.622,00 |
| 29.04.2024 | 18,77 | 19,29 | 18,71 | 19,06 | 1,53% | 24.521,00 |
| 26.04.2024 | 17,80 | 19,01 | 17,79 | 18,77 | 5,08% | 28.734,00 |
| 25.04.2024 | 17,64 | 17,90 | 17,47 | 17,86 | 1,41% | 14.976,00 |
| 24.04.2024 | 17,75 | 17,96 | 17,36 | 17,61 | -0,87% | 28.061,00 |
| 23.04.2024 | 17,76 | 17,88 | 17,61 | 17,77 | 0,07% | 18.743,00 |
| 22.04.2024 | 17,54 | 17,84 | 17,36 | 17,76 | 1,38% | 16.581,00 |
| 19.04.2024 | 17,68 | 17,74 | 17,24 | 17,51 | -1,67% | 35.073,00 |