240,050€
0,63%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 239,85 | 240,73 | 238,00 | 240,33 | 0,74% | 616,00 |
| 14.10.2025 | 246,13 | 246,75 | 234,75 | 238,55 | -3,25% | 2.861,00 |
| 13.10.2025 | 242,00 | 246,77 | 241,75 | 246,58 | 1,87% | 1.059,00 |
| 10.10.2025 | 246,25 | 248,08 | 241,75 | 242,05 | -1,71% | 1.508,00 |
| 09.10.2025 | 245,30 | 250,15 | 244,73 | 246,25 | 0,17% | 3.606,00 |
| 08.10.2025 | 241,95 | 245,85 | 241,15 | 245,83 | 1,54% | 1.223,00 |
| 07.10.2025 | 243,45 | 244,30 | 241,02 | 242,10 | -0,46% | 1.658,00 |
| 06.10.2025 | 240,85 | 244,13 | 239,70 | 243,23 | 1,06% | 2.427,00 |
| 03.10.2025 | 241,30 | 242,80 | 239,90 | 240,68 | -0,43% | 1.184,00 |
| 02.10.2025 | 234,35 | 241,98 | 233,70 | 241,73 | 4,10% | 4.310,00 |
| 01.10.2025 | 229,13 | 232,60 | 226,65 | 232,20 | 1,35% | 2.487,00 |
| 30.09.2025 | 226,55 | 229,35 | 225,23 | 229,10 | 1,09% | 1.060,00 |
| 29.09.2025 | 228,30 | 230,55 | 225,52 | 226,63 | -0,52% | 4.410,00 |
| 26.09.2025 | 223,65 | 230,43 | 223,52 | 227,80 | 1,90% | 4.930,00 |
| 25.09.2025 | 226,98 | 227,10 | 220,35 | 223,55 | -1,31% | 4.248,00 |
| 24.09.2025 | 227,75 | 229,00 | 225,88 | 226,52 | -0,89% | 2.472,00 |
| 23.09.2025 | 227,88 | 230,70 | 225,75 | 228,55 | 0,48% | 1.565,00 |
| 22.09.2025 | 228,60 | 228,75 | 225,33 | 227,45 | -0,47% | 1.260,00 |
| 19.09.2025 | 228,23 | 229,60 | 226,63 | 228,52 | 0,37% | 2.156,00 |
| 18.09.2025 | 225,45 | 230,58 | 225,45 | 227,68 | 1,21% | 1.581,00 |
| 17.09.2025 | 227,25 | 227,80 | 223,20 | 224,95 | -1,07% | 2.123,00 |
| 16.09.2025 | 229,95 | 231,35 | 225,77 | 227,38 | -1,03% | 2.609,00 |
| 15.09.2025 | 228,73 | 230,95 | 227,75 | 229,75 | 0,60% | 3.289,00 |
| 12.09.2025 | 229,90 | 230,70 | 226,68 | 228,38 | -0,33% | 2.812,00 |
| 11.09.2025 | 227,95 | 232,30 | 227,40 | 229,13 | 0,56% | 981,00 |
| 10.09.2025 | 229,85 | 230,65 | 225,73 | 227,85 | -0,35% | 3.240,00 |
| 09.09.2025 | 230,43 | 231,75 | 227,85 | 228,65 | -0,81% | 668,00 |
| 08.09.2025 | 226,10 | 232,13 | 225,95 | 230,52 | 1,93% | 1.866,00 |
| 05.09.2025 | 230,35 | 232,23 | 224,63 | 226,15 | -1,82% | 3.071,00 |
| 04.09.2025 | 229,65 | 231,00 | 228,33 | 230,35 | 0,30% | 1.223,00 |
| 03.09.2025 | 230,15 | 233,38 | 228,83 | 229,65 | -0,23% | 2.069,00 |
| 02.09.2025 | 238,80 | 238,80 | 228,80 | 230,18 | -3,63% | 5.129,00 |
| 01.09.2025 | 237,13 | 239,95 | 236,60 | 238,85 | 0,73% | 1.309,00 |
| 29.08.2025 | 236,77 | 240,68 | 235,10 | 237,13 | 0,04% | 4.147,00 |
| 28.08.2025 | 232,70 | 237,80 | 232,70 | 237,02 | 1,86% | 1.630,00 |
| 27.08.2025 | 235,18 | 236,43 | 231,02 | 232,70 | -1,04% | 2.630,00 |
| 26.08.2025 | 235,15 | 236,60 | 232,85 | 235,15 | 0,00% | 2.651,00 |
| 25.08.2025 | 236,77 | 236,77 | 234,25 | 235,15 | -0,69% | 2.314,00 |
| 22.08.2025 | 233,15 | 237,50 | 232,55 | 236,77 | 1,55% | 3.191,00 |
| 21.08.2025 | 233,88 | 234,38 | 232,30 | 233,15 | -0,32% | 1.347,00 |
| 20.08.2025 | 237,02 | 237,02 | 232,83 | 233,90 | -1,29% | 1.034,00 |
| 19.08.2025 | 233,85 | 239,13 | 233,33 | 236,95 | 1,28% | 2.025,00 |
| 18.08.2025 | 233,93 | 235,18 | 231,50 | 233,95 | 0,02% | 2.528,00 |
| 15.08.2025 | 233,43 | 237,20 | 232,40 | 233,90 | 0,21% | 3.179,00 |
| 14.08.2025 | 230,65 | 233,98 | 229,60 | 233,40 | 1,19% | 1.688,00 |
| 13.08.2025 | 232,60 | 233,52 | 229,73 | 230,65 | -0,67% | 1.339,00 |
| 12.08.2025 | 227,80 | 232,20 | 227,58 | 232,20 | 1,93% | 3.039,00 |
| 11.08.2025 | 232,98 | 234,20 | 227,08 | 227,80 | -2,13% | 3.218,00 |
| 08.08.2025 | 226,85 | 232,77 | 226,70 | 232,75 | 2,61% | 3.162,00 |
| 07.08.2025 | 219,00 | 230,98 | 214,85 | 226,83 | 3,56% | 8.209,00 |
| 06.08.2025 | 220,18 | 222,23 | 217,80 | 219,02 | -0,40% | 3.154,00 |
| 05.08.2025 | 217,80 | 221,40 | 217,77 | 219,90 | 0,93% | 3.987,00 |
| 04.08.2025 | 215,20 | 218,05 | 213,73 | 217,88 | 1,81% | 3.507,00 |
| 01.08.2025 | 224,58 | 224,58 | 213,20 | 214,00 | -4,70% | 9.671,00 |
| 31.07.2025 | 229,50 | 230,90 | 224,23 | 224,55 | -1,90% | 7.410,00 |
| 30.07.2025 | 227,05 | 231,13 | 226,30 | 228,90 | 0,79% | 1.617,00 |
| 29.07.2025 | 225,50 | 229,33 | 225,50 | 227,10 | 0,72% | 1.223,00 |
| 28.07.2025 | 227,98 | 232,02 | 225,00 | 225,48 | -1,10% | 3.445,00 |
| 25.07.2025 | 226,93 | 228,20 | 224,35 | 227,98 | 0,45% | 2.358,00 |
| 24.07.2025 | 230,95 | 231,88 | 226,20 | 226,95 | -1,65% | 1.821,00 |
| 23.07.2025 | 221,10 | 231,45 | 221,10 | 230,75 | 4,34% | 5.084,00 |
| 22.07.2025 | 224,18 | 224,20 | 218,05 | 221,15 | -1,33% | 2.351,00 |
| 21.07.2025 | 223,50 | 227,27 | 223,38 | 224,13 | 0,29% | 1.679,00 |
| 18.07.2025 | 225,45 | 228,73 | 222,70 | 223,48 | -0,90% | 3.967,00 |
| 17.07.2025 | 219,05 | 226,50 | 218,90 | 225,50 | 3,04% | 2.887,00 |
| 16.07.2025 | 218,27 | 219,08 | 215,40 | 218,85 | 0,05% | 985,00 |
| 15.07.2025 | 221,15 | 223,18 | 218,08 | 218,75 | -1,09% | 3.077,00 |
| 14.07.2025 | 220,30 | 222,85 | 218,73 | 221,15 | -0,79% | 1.926,00 |
| 11.07.2025 | 226,73 | 226,75 | 221,93 | 222,90 | -1,63% | 5.494,00 |
| 10.07.2025 | 225,90 | 227,85 | 225,10 | 226,60 | 0,31% | 2.996,00 |
| 09.07.2025 | 217,65 | 227,63 | 217,05 | 225,90 | 3,79% | 7.286,00 |
| 08.07.2025 | 218,30 | 219,40 | 216,52 | 217,65 | -0,18% | 1.744,00 |
| 07.07.2025 | 216,55 | 218,65 | 215,13 | 218,05 | 0,70% | 3.558,00 |
| 04.07.2025 | 221,15 | 221,60 | 215,73 | 216,52 | -2,27% | 5.649,00 |
| 03.07.2025 | 219,45 | 224,68 | 219,35 | 221,55 | 0,99% | 3.162,00 |
| 02.07.2025 | 216,08 | 219,55 | 216,08 | 219,38 | 1,54% | 350,00 |
| 01.07.2025 | 218,60 | 219,27 | 213,73 | 216,05 | -1,16% | - |
| 30.06.2025 | 223,20 | 224,52 | 217,65 | 218,58 | -1,96% | - |
| 27.06.2025 | 216,27 | 223,45 | 215,70 | 222,95 | 3,21% | - |
| 26.06.2025 | 213,85 | 216,43 | 212,80 | 216,02 | 1,11% | - |
| 25.06.2025 | 215,05 | 216,25 | 212,73 | 213,65 | -0,65% | - |
| 24.06.2025 | 211,85 | 216,83 | 211,85 | 215,05 | 2,49% | 4.167,00 |
| 23.06.2025 | 208,85 | 210,85 | 206,65 | 209,83 | 0,32% | 2.483,00 |
| 20.06.2025 | 207,30 | 212,65 | 207,30 | 209,15 | 0,89% | 5.357,00 |
| 19.06.2025 | 211,02 | 211,02 | 207,00 | 207,30 | -1,75% | 959,00 |
| 18.06.2025 | 212,70 | 214,13 | 210,43 | 211,00 | -0,81% | 1.100,00 |
| 17.06.2025 | 215,05 | 215,48 | 212,20 | 212,73 | -1,08% | 990,00 |
| 16.06.2025 | 213,88 | 217,02 | 213,77 | 215,05 | 0,56% | 2.637,00 |
| 13.06.2025 | 212,85 | 215,60 | 211,95 | 213,85 | -1,71% | 5.947,00 |
| 12.06.2025 | 219,00 | 219,40 | 215,05 | 217,58 | -0,63% | 4.715,00 |
| 11.06.2025 | 218,45 | 221,48 | 217,35 | 218,95 | -0,07% | 6.521,00 |
| 10.06.2025 | 219,20 | 220,30 | 217,15 | 219,10 | -0,06% | 837,00 |
| 09.06.2025 | 218,73 | 220,13 | 217,52 | 219,23 | 0,23% | 942,00 |
| 06.06.2025 | 218,15 | 219,68 | 216,93 | 218,73 | 0,28% | 1.078,00 |
| 05.06.2025 | 218,02 | 219,88 | 216,30 | 218,13 | 0,03% | 2.212,00 |
| 04.06.2025 | 214,30 | 218,98 | 214,20 | 218,05 | 1,80% | 1.987,00 |
| 03.06.2025 | 214,35 | 215,02 | 209,90 | 214,20 | -0,28% | 3.589,00 |
| 02.06.2025 | 213,35 | 214,88 | 209,60 | 214,80 | 0,68% | 3.021,00 |
| 30.05.2025 | 213,45 | 216,48 | 211,38 | 213,35 | 0,35% | 3.901,00 |
| 29.05.2025 | 216,00 | 220,05 | 212,18 | 212,60 | -2,07% | 5.390,00 |