219,850€
-0,60%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 221,18 | 223,48 | 219,68 | 220,05 | -0,51% | 4.684,00 |
| 20.02.2025 | 219,85 | 224,13 | 219,65 | 221,18 | 0,60% | 3.742,00 |
| 19.02.2025 | 226,02 | 228,27 | 218,73 | 219,85 | -2,73% | 7.347,00 |
| 18.02.2025 | 226,73 | 227,88 | 225,20 | 226,02 | -0,30% | 6.655,00 |
| 17.02.2025 | 223,98 | 226,85 | 223,35 | 226,70 | 1,16% | 2.794,00 |
| 14.02.2025 | 224,93 | 225,63 | 220,23 | 224,10 | -0,29% | 11.819,00 |
| 13.02.2025 | 214,75 | 228,13 | 214,50 | 224,75 | 4,50% | 16.538,00 |
| 12.02.2025 | 213,40 | 215,13 | 209,98 | 215,08 | 0,77% | 9.480,00 |
| 11.02.2025 | 211,45 | 215,00 | 210,27 | 213,43 | 0,93% | 8.383,00 |
| 10.02.2025 | 207,65 | 212,23 | 206,55 | 211,45 | 2,08% | 7.073,00 |
| 07.02.2025 | 207,43 | 209,27 | 206,43 | 207,15 | -0,18% | 5.399,00 |
| 06.02.2025 | 201,35 | 208,63 | 201,35 | 207,52 | 3,07% | 12.337,00 |
| 05.02.2025 | 201,63 | 201,93 | 199,17 | 201,35 | -0,26% | 11.100,00 |
| 04.02.2025 | 202,15 | 203,63 | 200,02 | 201,88 | -0,28% | 4.665,00 |
| 03.02.2025 | 205,65 | 205,95 | 199,71 | 202,45 | -1,65% | 8.434,00 |
| 31.01.2025 | 204,95 | 207,58 | 204,68 | 205,85 | 0,44% | 8.462,00 |
| 30.01.2025 | 203,25 | 207,80 | 203,15 | 204,95 | 0,84% | 3.088,00 |
| 29.01.2025 | 200,73 | 204,23 | 200,73 | 203,25 | 1,26% | 6.556,00 |
| 28.01.2025 | 202,93 | 203,35 | 197,81 | 200,73 | -1,21% | 10.081,00 |
| 27.01.2025 | 208,08 | 208,08 | 197,26 | 203,18 | -2,35% | 15.360,00 |
| 24.01.2025 | 209,45 | 210,05 | 208,02 | 208,08 | -0,68% | 6.280,00 |
| 23.01.2025 | 206,88 | 209,68 | 206,83 | 209,50 | 1,28% | 3.050,00 |
| 22.01.2025 | 204,75 | 208,30 | 204,48 | 206,85 | 1,01% | 5.820,00 |
| 21.01.2025 | 201,68 | 205,08 | 201,08 | 204,77 | 1,54% | 4.105,00 |
| 20.01.2025 | 200,32 | 202,83 | 200,32 | 201,68 | 0,71% | 3.221,00 |
| 17.01.2025 | 195,04 | 200,93 | 195,04 | 200,25 | 2,68% | 9.050,00 |
| 16.01.2025 | 195,96 | 197,17 | 194,06 | 195,02 | -0,49% | 8.181,00 |
| 15.01.2025 | 194,08 | 197,18 | 192,92 | 195,99 | 0,99% | 9.752,00 |
| 14.01.2025 | 193,88 | 195,97 | 193,60 | 194,06 | 0,18% | 5.303,00 |
| 13.01.2025 | 195,10 | 195,10 | 190,94 | 193,71 | -0,70% | 9.730,00 |
| 10.01.2025 | 196,28 | 197,09 | 193,89 | 195,08 | -0,67% | 7.320,00 |
| 09.01.2025 | 195,17 | 196,91 | 193,61 | 196,40 | 0,52% | 6.658,00 |
| 08.01.2025 | 193,04 | 195,80 | 192,70 | 195,38 | 1,26% | 11.519,00 |
| 07.01.2025 | 191,76 | 194,58 | 191,66 | 192,95 | 0,64% | 5.697,00 |
| 06.01.2025 | 186,57 | 194,02 | 186,57 | 191,73 | 2,71% | 14.869,00 |
| 03.01.2025 | 188,50 | 189,05 | 186,21 | 186,67 | -0,97% | 6.002,00 |
| 02.01.2025 | 188,75 | 189,99 | 186,76 | 188,50 | -0,21% | 4.643,00 |
| 30.12.2024 | 189,16 | 189,65 | 188,09 | 188,90 | -0,18% | 180,00 |
| 27.12.2024 | 189,36 | 189,69 | 187,47 | 189,24 | -0,01% | 2.389,00 |
| 23.12.2024 | 189,26 | 190,16 | 188,19 | 189,26 | 0,10% | 4.476,00 |
| 20.12.2024 | 189,62 | 189,71 | 186,46 | 189,07 | -0,29% | 5.009,00 |
| 19.12.2024 | 191,62 | 193,02 | 189,31 | 189,62 | -1,10% | 3.362,00 |
| 18.12.2024 | 192,85 | 196,22 | 191,24 | 191,72 | -0,59% | 8.564,00 |
| 17.12.2024 | 190,48 | 194,11 | 189,21 | 192,85 | 1,24% | 5.814,00 |
| 16.12.2024 | 191,62 | 192,45 | 189,82 | 190,48 | -0,54% | 1.730,00 |
| 13.12.2024 | 193,54 | 194,62 | 190,28 | 191,52 | -1,04% | 4.212,00 |
| 12.12.2024 | 195,36 | 196,28 | 193,26 | 193,54 | -1,04% | 6.133,00 |
| 11.12.2024 | 192,90 | 196,68 | 192,85 | 195,58 | 1,39% | 6.138,00 |
| 10.12.2024 | 193,24 | 194,49 | 192,29 | 192,90 | -0,09% | 2.686,00 |
| 09.12.2024 | 193,53 | 195,62 | 192,57 | 193,08 | -0,15% | 5.829,00 |
| 06.12.2024 | 192,22 | 194,31 | 191,75 | 193,37 | 0,60% | 8.753,00 |
| 05.12.2024 | 191,52 | 193,80 | 191,20 | 192,22 | 0,45% | 9.743,00 |
| 04.12.2024 | 189,82 | 193,73 | 189,82 | 191,36 | 0,65% | 14.820,00 |
| 03.12.2024 | 187,55 | 191,11 | 187,39 | 190,12 | 1,37% | 7.297,00 |
| 02.12.2024 | 182,88 | 188,04 | 181,91 | 187,55 | 2,55% | 10.107,00 |
| 29.11.2024 | 180,81 | 184,15 | 180,26 | 182,88 | 1,14% | 6.742,00 |
| 28.11.2024 | 179,29 | 181,10 | 179,29 | 180,81 | 0,85% | 4.370,00 |
| 27.11.2024 | 180,19 | 180,93 | 178,59 | 179,29 | -0,50% | 4.536,00 |
| 26.11.2024 | 180,58 | 180,88 | 178,33 | 180,19 | -0,22% | 3.836,00 |
| 25.11.2024 | 177,90 | 181,24 | 177,89 | 180,58 | 1,31% | 3.168,00 |
| 22.11.2024 | 177,00 | 178,24 | 173,72 | 178,24 | 0,70% | 4.753,00 |
| 21.11.2024 | 177,72 | 177,76 | 175,07 | 177,00 | -0,41% | 3.087,00 |
| 20.11.2024 | 179,37 | 179,59 | 175,90 | 177,72 | -0,57% | 2.824,00 |
| 19.11.2024 | 184,38 | 184,38 | 175,14 | 178,73 | -2,60% | 7.997,00 |
| 18.11.2024 | 187,62 | 188,70 | 183,43 | 183,50 | -2,20% | 5.713,00 |
| 15.11.2024 | 187,71 | 189,20 | 185,88 | 187,62 | -0,05% | 7.658,00 |
| 14.11.2024 | 179,79 | 195,51 | 179,64 | 187,71 | 4,35% | 26.759,00 |
| 13.11.2024 | 180,23 | 180,28 | 176,80 | 179,89 | -0,13% | 7.342,00 |
| 12.11.2024 | 185,76 | 185,76 | 177,24 | 180,13 | -3,08% | 10.417,00 |
| 11.11.2024 | 183,84 | 187,77 | 183,48 | 185,86 | 1,20% | 5.415,00 |
| 08.11.2024 | 188,38 | 188,94 | 182,68 | 183,66 | -2,51% | 2.960,00 |
| 07.11.2024 | 184,58 | 188,92 | 183,14 | 188,38 | 1,96% | 11.146,00 |
| 06.11.2024 | 182,90 | 190,96 | 182,65 | 184,76 | 0,41% | 12.354,00 |
| 05.11.2024 | 180,96 | 184,37 | 180,53 | 184,00 | 1,64% | 4.960,00 |
| 04.11.2024 | 181,11 | 182,50 | 180,76 | 181,04 | -0,04% | 2.685,00 |
| 01.11.2024 | 178,64 | 181,69 | 178,46 | 181,11 | 1,21% | 3.115,00 |
| 31.10.2024 | 179,32 | 179,90 | 176,24 | 178,94 | -0,21% | 2.379,00 |
| 30.10.2024 | 180,48 | 180,84 | 174,76 | 179,32 | -0,79% | 2.012,00 |
| 29.10.2024 | 181,84 | 183,00 | 180,45 | 180,75 | -0,60% | 2.906,00 |
| 28.10.2024 | 180,70 | 182,07 | 179,04 | 181,84 | 1,00% | 3.911,00 |
| 25.10.2024 | 179,12 | 181,46 | 178,55 | 180,04 | 0,31% | 1.951,00 |
| 24.10.2024 | 180,22 | 182,10 | 178,97 | 179,48 | -0,41% | 1.308,00 |
| 23.10.2024 | 183,72 | 183,83 | 179,75 | 180,22 | -1,85% | 2.780,00 |
| 22.10.2024 | 185,45 | 185,91 | 182,70 | 183,62 | -1,14% | 4.229,00 |
| 21.10.2024 | 185,11 | 186,41 | 183,80 | 185,73 | 0,33% | 5.572,00 |
| 18.10.2024 | 183,70 | 186,03 | 183,21 | 185,11 | 0,77% | 3.999,00 |
| 17.10.2024 | 181,63 | 184,95 | 179,67 | 183,70 | 1,14% | 3.254,00 |
| 16.10.2024 | 182,74 | 183,19 | 180,93 | 181,63 | -0,61% | 879,00 |
| 15.10.2024 | 185,63 | 186,05 | 182,21 | 182,74 | -1,45% | 4.005,00 |
| 14.10.2024 | 185,46 | 185,88 | 183,75 | 185,43 | 0,03% | 7.089,00 |
| 11.10.2024 | 183,68 | 185,87 | 183,23 | 185,38 | 0,93% | 5.420,00 |
| 10.10.2024 | 184,58 | 184,69 | 181,78 | 183,68 | -0,49% | 4.631,00 |
| 09.10.2024 | 180,26 | 185,35 | 179,83 | 184,58 | 2,25% | 5.217,00 |
| 08.10.2024 | 182,94 | 182,94 | 178,82 | 180,52 | -1,37% | 3.831,00 |
| 07.10.2024 | 183,20 | 184,28 | 181,61 | 183,02 | -0,05% | 4.387,00 |
| 04.10.2024 | 179,48 | 183,49 | 178,46 | 183,11 | 2,08% | 3.723,00 |
| 03.10.2024 | 179,01 | 180,39 | 178,10 | 179,38 | -0,56% | 7.046,00 |
| 02.10.2024 | 179,15 | 181,29 | 178,12 | 180,39 | 0,69% | 5.355,00 |
| 01.10.2024 | 181,54 | 183,44 | 177,92 | 179,15 | -1,27% | 7.675,00 |
| 30.09.2024 | 182,17 | 183,59 | 180,56 | 181,46 | -0,35% | 6.235,00 |