160,060€
2,46%
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 |
|---|---|---|---|---|---|---|
| 17.06.2026 | 155,40 | 162,19 | 154,80 | 161,63 | 3,46% | 8.551,00 |
| 16.06.2026 | 154,22 | 159,98 | 154,22 | 156,22 | 1,30% | 12.240,00 |
| 15.06.2026 | 154,11 | 160,79 | 153,70 | 154,21 | 0,94% | 22.329,00 |
| 12.06.2026 | 152,25 | 155,10 | 149,64 | 152,77 | 1,45% | 15.195,00 |
| 11.06.2026 | 137,45 | 151,00 | 137,45 | 150,58 | 8,22% | 22.545,00 |
| 10.06.2026 | 150,00 | 150,00 | 137,05 | 139,14 | -7,02% | 22.779,00 |
| 09.06.2026 | 156,99 | 159,54 | 145,10 | 149,65 | -5,16% | 20.844,00 |
| 08.06.2026 | 154,23 | 159,97 | 153,89 | 157,79 | 2,14% | 3.824,00 |
| 05.06.2026 | 159,71 | 159,71 | 154,00 | 154,48 | -3,15% | 6.530,00 |
| 04.06.2026 | 159,44 | 161,37 | 155,88 | 159,50 | 0,31% | 5.231,00 |
| 03.06.2026 | 157,93 | 161,86 | 154,02 | 159,00 | 1,00% | 6.942,00 |
| 02.06.2026 | 160,74 | 163,00 | 156,13 | 157,43 | -2,21% | 11.783,00 |
| 01.06.2026 | 162,90 | 166,79 | 159,09 | 160,99 | -0,85% | 14.205,00 |
| 29.05.2026 | 168,25 | 170,25 | 159,31 | 162,37 | -2,83% | 15.341,00 |
| 28.05.2026 | 174,32 | 174,89 | 165,07 | 167,10 | -4,65% | 18.603,00 |
| 27.05.2026 | 182,10 | 185,24 | 170,83 | 175,25 | -3,65% | 22.777,00 |
| 26.05.2026 | 180,96 | 182,57 | 178,45 | 181,88 | 0,51% | 7.391,00 |
| 25.05.2026 | 176,24 | 181,88 | 176,06 | 180,96 | 3,86% | 6.406,00 |
| 22.05.2026 | 176,04 | 176,50 | 172,22 | 174,24 | -0,24% | 12.424,00 |
| 21.05.2026 | 173,40 | 176,40 | 170,39 | 174,66 | 0,48% | 14.277,00 |
| 20.05.2026 | 168,41 | 174,61 | 166,85 | 173,82 | 3,61% | 12.996,00 |
| 19.05.2026 | 169,37 | 172,92 | 163,92 | 167,77 | -0,86% | 13.717,00 |
| 18.05.2026 | 172,95 | 176,43 | 166,17 | 169,22 | -0,01% | 18.856,00 |
| 15.05.2026 | 177,16 | 177,16 | 167,42 | 169,23 | -5,00% | 16.498,00 |
| 14.05.2026 | 177,68 | 182,87 | 177,68 | 178,14 | 0,01% | 13.503,00 |
| 13.05.2026 | 172,54 | 178,91 | 171,46 | 178,12 | 4,61% | 15.054,00 |
| 12.05.2026 | 176,48 | 177,29 | 168,02 | 170,27 | -4,50% | 16.077,00 |
| 11.05.2026 | 180,73 | 180,73 | 169,70 | 178,29 | 0,05% | 15.334,00 |
| 08.05.2026 | 179,27 | 181,29 | 177,62 | 178,20 | 0,08% | 12.041,00 |
| 07.05.2026 | 185,82 | 188,36 | 177,46 | 178,06 | -4,18% | 10.632,00 |
| 06.05.2026 | 182,51 | 189,21 | 182,51 | 185,82 | 1,80% | 20.565,00 |
| 05.05.2026 | 177,61 | 183,90 | 176,87 | 182,53 | 2,78% | 9.815,00 |
| 04.05.2026 | 180,54 | 185,59 | 176,59 | 177,60 | -1,61% | 13.815,00 |
| 30.04.2026 | 174,99 | 180,80 | 172,19 | 180,50 | 3,78% | 19.375,00 |
| 29.04.2026 | 173,88 | 179,31 | 173,31 | 173,92 | 0,36% | 17.805,00 |
| 28.04.2026 | 179,62 | 179,62 | 169,19 | 173,29 | -3,31% | 21.004,00 |
| 27.04.2026 | 188,28 | 189,60 | 176,90 | 179,22 | -4,96% | 29.561,00 |
| 24.04.2026 | 187,21 | 195,54 | 181,35 | 188,58 | -0,01% | 18.870,00 |
| 23.04.2026 | 178,39 | 190,23 | 175,69 | 188,59 | 5,91% | 17.058,00 |
| 22.04.2026 | 166,38 | 179,36 | 166,04 | 178,07 | 6,66% | 22.788,00 |
| 21.04.2026 | 169,46 | 170,59 | 165,50 | 166,95 | -1,21% | 12.604,00 |
| 20.04.2026 | 170,83 | 170,83 | 165,52 | 169,00 | -0,76% | 12.410,00 |
| 17.04.2026 | 166,64 | 173,88 | 164,08 | 170,29 | 2,44% | 24.961,00 |
| 16.04.2026 | 170,53 | 171,30 | 163,80 | 166,23 | -2,25% | 14.431,00 |
| 15.04.2026 | 170,90 | 171,93 | 168,62 | 170,06 | -0,36% | 12.593,00 |
| 14.04.2026 | 166,84 | 171,69 | 166,84 | 170,68 | 2,27% | 18.661,00 |
| 13.04.2026 | 166,49 | 167,51 | 161,40 | 166,89 | -0,47% | 8.466,00 |
| 10.04.2026 | 164,84 | 170,18 | 163,75 | 167,68 | 1,78% | 16.643,00 |
| 09.04.2026 | 161,69 | 165,22 | 161,19 | 164,74 | 1,74% | 11.126,00 |
| 08.04.2026 | 148,61 | 166,27 | 148,61 | 161,92 | 9,18% | 31.199,00 |
| 07.04.2026 | 148,75 | 150,82 | 145,95 | 148,31 | -0,18% | 9.463,00 |
| 02.04.2026 | 147,77 | 150,75 | 142,65 | 148,58 | -1,43% | 15.443,00 |
| 01.04.2026 | 145,95 | 157,10 | 145,95 | 150,73 | 3,38% | 20.899,00 |
| 31.03.2026 | 140,25 | 146,13 | 138,15 | 145,80 | 3,00% | 11.008,00 |
| 30.03.2026 | 142,93 | 144,13 | 139,88 | 141,55 | -0,91% | 9.836,00 |
| 27.03.2026 | 151,52 | 152,83 | 141,30 | 142,85 | -4,97% | 25.600,00 |
| 26.03.2026 | 156,63 | 157,75 | 148,43 | 150,33 | -4,66% | 19.745,00 |
| 25.03.2026 | 152,55 | 159,77 | 152,33 | 157,68 | 3,12% | 19.266,00 |
| 24.03.2026 | 148,83 | 153,00 | 145,38 | 152,90 | 2,84% | 11.285,00 |
| 23.03.2026 | 138,90 | 152,98 | 129,45 | 148,68 | 6,69% | 35.799,00 |
| 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 |