121,120€
-8,99%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 132,15 | 132,35 | 120,83 | 121,23 | -8,90% | 13.402,00 |
| 21.10.2026 | 130,32 | 134,34 | 130,04 | 133,08 | 2,29% | 6.686,00 |
| 20.10.2026 | 131,17 | 132,93 | 128,15 | 130,10 | -0,92% | 7.113,00 |
| 19.10.2026 | 132,42 | 135,82 | 131,18 | 131,31 | -1,05% | 4.195,00 |
| 16.10.2026 | 133,61 | 140,36 | 132,00 | 132,70 | -0,70% | 3.403,00 |
| 15.10.2026 | 135,14 | 135,14 | 124,50 | 133,63 | -1,14% | 15.184,00 |
| 14.10.2026 | 143,85 | 144,84 | 134,59 | 135,17 | -5,54% | 10.951,00 |
| 13.10.2026 | 145,88 | 146,46 | 142,37 | 143,10 | -2,15% | 7.054,00 |
| 12.10.2026 | 146,01 | 148,38 | 144,44 | 146,24 | 0,72% | 1.562,00 |
| 09.10.2026 | 140,97 | 145,70 | 140,97 | 145,20 | 2,96% | 5.224,00 |
| 08.10.2026 | 143,94 | 144,38 | 140,18 | 141,02 | -1,84% | 5.234,00 |
| 07.10.2026 | 147,55 | 147,55 | 141,28 | 143,67 | -2,48% | 8.087,00 |
| 06.10.2026 | 145,31 | 150,93 | 143,98 | 147,32 | 1,43% | 8.817,00 |
| 05.10.2026 | 144,85 | 146,75 | 142,91 | 145,24 | -0,22% | 2.679,00 |
| 02.10.2026 | 144,71 | 146,82 | 143,74 | 145,56 | 1,42% | 5.068,00 |
| 01.10.2026 | 142,73 | 145,16 | 140,50 | 143,52 | 0,62% | 3.577,00 |
| 30.09.2026 | 145,88 | 147,40 | 141,76 | 142,63 | -2,21% | 3.860,00 |
| 29.09.2026 | 141,89 | 148,05 | 140,51 | 145,86 | 2,55% | 6.937,00 |
| 28.09.2026 | 142,01 | 144,49 | 139,13 | 142,23 | -1,13% | 6.117,00 |
| 25.09.2026 | 143,45 | 146,75 | 142,54 | 143,86 | 0,26% | 1.738,00 |
| 24.09.2026 | 143,90 | 145,97 | 141,39 | 143,48 | -0,19% | 4.783,00 |
| 23.09.2026 | 146,57 | 146,92 | 143,02 | 143,75 | -1,60% | 3.895,00 |
| 22.09.2026 | 142,77 | 146,83 | 141,74 | 146,09 | 1,93% | 4.142,00 |
| 21.09.2026 | 141,71 | 143,39 | 141,16 | 143,32 | 2,37% | 4.099,00 |
| 18.09.2026 | 140,27 | 143,36 | 139,70 | 140,00 | -0,92% | 3.626,00 |
| 17.09.2026 | 136,56 | 142,69 | 136,56 | 141,30 | 4,10% | 5.798,00 |
| 16.09.2026 | 132,76 | 138,72 | 132,76 | 135,74 | 2,13% | 5.033,00 |
| 15.09.2026 | 132,70 | 134,14 | 131,26 | 132,91 | -0,78% | 8.943,00 |
| 14.09.2026 | 143,21 | 143,43 | 131,55 | 133,95 | -6,54% | 17.066,00 |
| 11.09.2026 | 140,55 | 144,52 | 140,55 | 143,33 | 1,81% | 1.088,00 |
| 10.09.2026 | 145,79 | 150,92 | 140,51 | 140,78 | -3,06% | 6.164,00 |
| 09.09.2026 | 148,01 | 149,97 | 144,46 | 145,22 | -1,77% | 2.506,00 |
| 08.09.2026 | 148,11 | 149,43 | 145,32 | 147,83 | -0,18% | 1.918,00 |
| 07.09.2026 | 146,99 | 150,62 | 146,73 | 148,10 | 0,84% | 1.958,00 |
| 04.09.2026 | 145,64 | 149,82 | 145,04 | 146,86 | 0,94% | 4.093,00 |
| 03.09.2026 | 142,37 | 145,73 | 141,45 | 145,49 | 2,62% | 4.232,00 |
| 02.09.2026 | 139,99 | 143,26 | 139,14 | 141,78 | 1,23% | 4.830,00 |
| 01.09.2026 | 142,58 | 143,53 | 139,22 | 140,06 | -1,51% | 6.271,00 |
| 31.08.2026 | 148,88 | 149,95 | 141,30 | 142,21 | -4,56% | 13.102,00 |
| 28.08.2026 | 151,21 | 151,78 | 147,91 | 149,00 | -1,23% | 4.667,00 |
| 27.08.2026 | 151,66 | 156,78 | 149,53 | 150,85 | -0,60% | 8.826,00 |
| 26.08.2026 | 153,17 | 153,91 | 150,67 | 151,76 | -1,06% | 2.647,00 |
| 25.08.2026 | 148,77 | 154,87 | 148,77 | 153,38 | 2,98% | 4.224,00 |
| 24.08.2026 | 153,40 | 153,40 | 146,32 | 148,94 | -2,75% | 7.445,00 |
| 21.08.2026 | 152,30 | 155,16 | 152,06 | 153,15 | 0,64% | 2.793,00 |
| 20.08.2026 | 153,42 | 156,38 | 151,35 | 152,18 | -1,19% | 3.487,00 |
| 19.08.2026 | 154,52 | 157,46 | 151,56 | 154,01 | -0,44% | 5.719,00 |
| 18.08.2026 | 162,75 | 163,35 | 152,73 | 154,69 | -5,17% | 17.761,00 |
| 17.08.2026 | 160,62 | 165,09 | 160,62 | 163,13 | 1,61% | 5.943,00 |
| 14.08.2026 | 161,72 | 162,50 | 158,64 | 160,54 | -0,71% | 16.281,00 |
| 13.08.2026 | 163,01 | 165,10 | 159,81 | 161,68 | -0,79% | 5.944,00 |
| 12.08.2026 | 158,97 | 165,83 | 158,97 | 162,96 | 2,39% | 8.502,00 |
| 11.08.2026 | 155,91 | 159,87 | 154,75 | 159,15 | 2,26% | 8.820,00 |
| 10.08.2026 | 153,47 | 158,76 | 153,44 | 155,63 | 1,49% | 8.276,00 |
| 07.08.2026 | 153,42 | 159,51 | 151,22 | 153,35 | 0,03% | 7.473,00 |
| 06.08.2026 | 151,02 | 154,28 | 147,67 | 153,30 | 1,22% | 10.019,00 |
| 05.08.2026 | 153,31 | 159,45 | 147,93 | 151,45 | -1,11% | 15.858,00 |
| 04.08.2026 | 148,14 | 154,73 | 147,96 | 153,15 | 3,17% | 9.222,00 |
| 03.08.2026 | 150,10 | 151,70 | 143,82 | 148,44 | -0,36% | 12.828,00 |
| 31.07.2026 | 146,10 | 152,76 | 146,00 | 148,98 | 1,86% | 6.583,00 |
| 30.07.2026 | 133,11 | 146,84 | 133,10 | 146,26 | 9,04% | 19.746,00 |
| 29.07.2026 | 138,78 | 140,20 | 133,66 | 134,13 | -3,55% | 19.463,00 |
| 28.07.2026 | 150,09 | 151,00 | 137,43 | 139,06 | -6,81% | 21.629,00 |
| 27.07.2026 | 150,43 | 154,57 | 146,63 | 149,22 | -1,28% | 10.342,00 |
| 24.07.2026 | 150,87 | 153,84 | 149,64 | 151,16 | 0,38% | 5.333,00 |
| 23.07.2026 | 151,19 | 153,35 | 148,12 | 150,59 | -0,32% | 7.118,00 |
| 22.07.2026 | 158,61 | 161,47 | 144,16 | 151,07 | -4,78% | 26.256,00 |
| 21.07.2026 | 151,90 | 158,75 | 151,90 | 158,66 | 3,65% | 7.684,00 |
| 20.07.2026 | 148,09 | 155,31 | 147,60 | 153,08 | 3,83% | 4.788,00 |
| 17.07.2026 | 146,73 | 148,07 | 142,73 | 147,44 | -0,05% | 3.383,00 |
| 16.07.2026 | 153,12 | 154,24 | 146,65 | 147,52 | -3,22% | 4.005,00 |
| 15.07.2026 | 154,15 | 156,61 | 150,97 | 152,43 | -0,88% | 1.611,00 |
| 14.07.2026 | 149,10 | 155,73 | 148,43 | 153,79 | 2,86% | 3.451,00 |
| 13.07.2026 | 152,39 | 152,99 | 147,77 | 149,52 | -1,67% | 6.021,00 |
| 10.07.2026 | 156,48 | 157,72 | 150,73 | 152,06 | -2,88% | 9.920,00 |
| 09.07.2026 | 153,05 | 158,13 | 153,05 | 156,57 | 2,19% | 3.640,00 |
| 08.07.2026 | 157,03 | 157,41 | 151,85 | 153,22 | -2,35% | 7.773,00 |
| 07.07.2026 | 166,46 | 166,46 | 153,64 | 156,91 | -6,03% | 29.013,00 |
| 06.07.2026 | 167,80 | 170,64 | 164,21 | 166,98 | -0,42% | 15.956,00 |
| 03.07.2026 | 164,56 | 169,34 | 164,56 | 167,69 | 2,34% | 15.329,00 |
| 02.07.2026 | 161,93 | 167,20 | 158,38 | 163,86 | 0,92% | 29.986,00 |
| 01.07.2026 | 166,89 | 168,57 | 161,43 | 162,36 | -2,62% | 28.377,00 |
| 30.06.2026 | 160,09 | 167,79 | 159,55 | 166,73 | 5,06% | 18.463,00 |
| 29.06.2026 | 153,85 | 159,46 | 151,71 | 158,70 | 2,90% | 7.914,00 |
| 26.06.2026 | 164,68 | 164,68 | 153,34 | 154,22 | -5,80% | 12.800,00 |
| 25.06.2026 | 160,40 | 166,35 | 160,40 | 163,71 | 3,37% | 5.588,00 |
| 24.06.2026 | 161,82 | 163,68 | 157,14 | 158,38 | -2,16% | 5.447,00 |
| 23.06.2026 | 168,52 | 168,52 | 159,05 | 161,88 | -4,73% | 20.683,00 |
| 22.06.2026 | 168,48 | 174,16 | 167,91 | 169,91 | 0,79% | 13.323,00 |
| 19.06.2026 | 170,48 | 172,11 | 167,27 | 168,58 | -1,02% | 9.781,00 |
| 18.06.2026 | 161,50 | 172,13 | 161,50 | 170,32 | 5,38% | 29.250,00 |
| 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 |