210,850€
-0,99%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 212,83 | 213,43 | 209,98 | 211,02 | -0,90% | 682,00 |
| 19.03.2026 | 216,40 | 216,40 | 207,70 | 212,95 | -1,05% | 5.885,00 |
| 18.03.2026 | 220,15 | 223,48 | 214,90 | 215,20 | -1,96% | 3.593,00 |
| 17.03.2026 | 221,83 | 222,77 | 218,05 | 219,50 | -0,57% | 1.793,00 |
| 16.03.2026 | 219,00 | 222,63 | 216,73 | 220,75 | 0,49% | 3.469,00 |
| 13.03.2026 | 223,70 | 224,52 | 218,45 | 219,68 | -1,54% | 2.532,00 |
| 12.03.2026 | 228,52 | 228,52 | 219,65 | 223,10 | -2,40% | 4.240,00 |
| 11.03.2026 | 230,00 | 231,02 | 225,77 | 228,58 | -1,95% | 962,00 |
| 10.03.2026 | 226,13 | 233,93 | 225,33 | 233,13 | 3,16% | 4.876,00 |
| 09.03.2026 | 225,08 | 227,55 | 214,70 | 225,98 | 0,21% | 7.316,00 |
| 06.03.2026 | 227,25 | 229,25 | 221,23 | 225,50 | -0,51% | 6.563,00 |
| 05.03.2026 | 233,73 | 234,05 | 223,05 | 226,65 | -2,88% | 6.664,00 |
| 04.03.2026 | 228,68 | 234,10 | 225,08 | 233,38 | 1,46% | 4.365,00 |
| 03.03.2026 | 238,33 | 238,33 | 224,20 | 230,02 | -3,71% | 7.333,00 |
| 02.03.2026 | 238,45 | 240,68 | 236,18 | 238,90 | -3,01% | 10.464,00 |
| 27.02.2026 | 249,15 | 249,75 | 244,43 | 246,33 | -0,88% | 4.402,00 |
| 26.02.2026 | 245,50 | 249,98 | 241,45 | 248,50 | 1,48% | 6.815,00 |
| 25.02.2026 | 240,88 | 246,75 | 240,27 | 244,88 | 1,67% | 4.685,00 |
| 24.02.2026 | 240,40 | 241,75 | 236,05 | 240,85 | 0,33% | 1.894,00 |
| 23.02.2026 | 244,73 | 244,73 | 239,70 | 240,05 | -1,86% | 2.007,00 |
| 20.02.2026 | 240,55 | 245,65 | 239,50 | 244,60 | 1,66% | 3.610,00 |
| 19.02.2026 | 244,48 | 244,75 | 239,05 | 240,60 | -1,75% | 3.131,00 |
| 18.02.2026 | 236,48 | 247,40 | 236,43 | 244,88 | 3,53% | 11.342,00 |
| 17.02.2026 | 234,98 | 236,83 | 232,02 | 236,52 | 0,34% | 8.705,00 |
| 16.02.2026 | 250,85 | 253,08 | 233,60 | 235,73 | -6,11% | 15.037,00 |
| 13.02.2026 | 254,08 | 255,10 | 246,02 | 251,08 | -4,06% | 15.640,00 |
| 12.02.2026 | 258,17 | 275,75 | 256,00 | 261,70 | 1,87% | 14.466,00 |
| 11.02.2026 | 259,42 | 261,05 | 254,05 | 256,90 | -0,49% | 10.497,00 |
| 10.02.2026 | 256,42 | 258,63 | 255,25 | 258,17 | 0,69% | 2.575,00 |
| 09.02.2026 | 252,23 | 256,73 | 250,80 | 256,40 | 2,45% | 9.155,00 |
| 06.02.2026 | 245,38 | 251,45 | 243,90 | 250,27 | 1,93% | 7.784,00 |
| 05.02.2026 | 242,43 | 247,48 | 239,25 | 245,52 | 1,06% | 8.142,00 |
| 04.02.2026 | 259,67 | 261,98 | 241,48 | 242,95 | -6,34% | 15.398,00 |
| 03.02.2026 | 260,63 | 266,27 | 258,88 | 259,40 | -0,39% | 4.137,00 |
| 02.02.2026 | 254,45 | 260,60 | 252,13 | 260,42 | 1,66% | 4.491,00 |
| 30.01.2026 | 257,80 | 257,83 | 253,83 | 256,17 | -0,64% | 1.220,00 |
| 29.01.2026 | 250,93 | 262,42 | 250,90 | 257,83 | 2,59% | 4.031,00 |
| 28.01.2026 | 253,40 | 255,52 | 250,05 | 251,33 | -1,06% | 3.958,00 |
| 27.01.2026 | 255,45 | 255,45 | 251,63 | 254,02 | -0,30% | 1.874,00 |
| 26.01.2026 | 254,73 | 254,90 | 252,45 | 254,80 | 0,10% | 1.823,00 |
| 23.01.2026 | 258,13 | 258,58 | 253,63 | 254,55 | -1,47% | 1.906,00 |
| 22.01.2026 | 258,38 | 259,85 | 255,05 | 258,35 | 0,16% | 3.801,00 |
| 21.01.2026 | 253,25 | 258,42 | 249,93 | 257,95 | 2,31% | 1.977,00 |
| 20.01.2026 | 255,13 | 255,83 | 250,02 | 252,13 | -1,20% | 6.185,00 |
| 19.01.2026 | 259,90 | 259,90 | 251,65 | 255,20 | -2,04% | 7.911,00 |
| 16.01.2026 | 259,63 | 261,23 | 257,45 | 260,52 | 0,11% | 2.778,00 |
| 15.01.2026 | 259,42 | 261,95 | 258,90 | 260,25 | 0,46% | 2.005,00 |
| 14.01.2026 | 261,45 | 262,67 | 257,52 | 259,05 | -1,15% | 2.063,00 |
| 13.01.2026 | 258,67 | 263,13 | 257,42 | 262,08 | 1,34% | 2.215,00 |
| 12.01.2026 | 255,05 | 259,17 | 252,98 | 258,60 | 1,64% | 5.227,00 |
| 09.01.2026 | 252,50 | 255,52 | 249,43 | 254,43 | 0,67% | 3.049,00 |
| 08.01.2026 | 257,38 | 258,52 | 250,08 | 252,73 | -1,63% | 5.629,00 |
| 07.01.2026 | 249,15 | 258,00 | 249,15 | 256,90 | 2,92% | 6.853,00 |
| 06.01.2026 | 243,70 | 250,00 | 243,45 | 249,60 | 2,24% | 5.486,00 |
| 05.01.2026 | 240,98 | 246,10 | 240,98 | 244,13 | 1,27% | 7.492,00 |
| 02.01.2026 | 239,38 | 241,55 | 237,25 | 241,08 | 1,08% | 3.064,00 |
| 30.12.2025 | 237,68 | 238,50 | 235,90 | 238,50 | 0,32% | 1.673,00 |
| 29.12.2025 | 238,05 | 239,25 | 236,43 | 237,75 | 0,19% | 1.502,00 |
| 23.12.2025 | 236,77 | 238,02 | 235,68 | 237,30 | 0,30% | 767,00 |
| 22.12.2025 | 235,85 | 239,98 | 235,45 | 236,60 | 0,10% | 1.863,00 |
| 19.12.2025 | 235,20 | 238,00 | 233,93 | 236,38 | 0,62% | 2.182,00 |
| 18.12.2025 | 232,38 | 236,25 | 232,20 | 234,93 | 1,05% | 444,00 |
| 17.12.2025 | 237,88 | 239,02 | 232,20 | 232,48 | -2,21% | 1.051,00 |
| 16.12.2025 | 237,77 | 239,48 | 235,65 | 237,73 | -0,20% | 1.020,00 |
| 15.12.2025 | 237,77 | 239,73 | 237,10 | 238,20 | 0,24% | 1.943,00 |
| 12.12.2025 | 239,45 | 241,48 | 236,52 | 237,63 | -0,67% | 5.150,00 |
| 11.12.2025 | 231,43 | 240,02 | 230,30 | 239,23 | 3,06% | 6.821,00 |
| 10.12.2025 | 233,63 | 234,33 | 230,20 | 232,13 | -0,63% | 2.897,00 |
| 09.12.2025 | 233,77 | 234,60 | 232,45 | 233,60 | -0,01% | 1.524,00 |
| 08.12.2025 | 233,43 | 235,00 | 232,43 | 233,63 | -0,01% | 1.339,00 |
| 05.12.2025 | 230,95 | 235,02 | 230,15 | 233,65 | 1,56% | 3.507,00 |
| 04.12.2025 | 229,60 | 233,48 | 229,38 | 230,05 | 0,27% | 2.831,00 |
| 03.12.2025 | 227,27 | 229,65 | 226,55 | 229,43 | 0,92% | 1.316,00 |
| 02.12.2025 | 226,23 | 229,63 | 225,68 | 227,33 | 0,52% | 1.910,00 |
| 01.12.2025 | 228,18 | 228,38 | 223,43 | 226,15 | -0,91% | 1.816,00 |
| 28.11.2025 | 227,55 | 229,10 | 227,10 | 228,23 | 0,33% | 827,00 |
| 27.11.2025 | 228,05 | 228,55 | 226,80 | 227,48 | -0,14% | 1.557,00 |
| 26.11.2025 | 228,30 | 229,68 | 225,68 | 227,80 | 0,05% | 8.459,00 |
| 25.11.2025 | 223,50 | 228,60 | 222,25 | 227,68 | 1,71% | 1.276,00 |
| 24.11.2025 | 221,10 | 224,20 | 220,50 | 223,85 | 1,70% | 1.131,00 |
| 21.11.2025 | 216,80 | 220,20 | 216,00 | 220,10 | 1,06% | 2.392,00 |
| 20.11.2025 | 220,70 | 224,13 | 217,45 | 217,80 | -0,75% | 2.937,00 |
| 19.11.2025 | 217,88 | 220,60 | 216,02 | 219,45 | 0,65% | 3.555,00 |
| 18.11.2025 | 220,35 | 221,50 | 216,55 | 218,02 | -0,77% | 5.942,00 |
| 17.11.2025 | 231,05 | 232,10 | 219,50 | 219,73 | -4,39% | 4.527,00 |
| 14.11.2025 | 231,30 | 234,23 | 225,23 | 229,83 | 0,49% | 10.009,00 |
| 13.11.2025 | 252,88 | 253,85 | 226,90 | 228,70 | -9,42% | 24.507,00 |
| 12.11.2025 | 249,05 | 252,93 | 248,38 | 252,48 | 1,63% | 3.497,00 |
| 11.11.2025 | 247,58 | 248,65 | 244,43 | 248,43 | 0,26% | 3.268,00 |
| 10.11.2025 | 241,75 | 247,98 | 241,60 | 247,77 | 3,28% | 2.829,00 |
| 07.11.2025 | 241,55 | 243,88 | 233,52 | 239,90 | -0,77% | 3.295,00 |
| 06.11.2025 | 245,13 | 246,80 | 240,65 | 241,75 | -1,43% | 2.397,00 |
| 05.11.2025 | 242,70 | 245,83 | 238,35 | 245,25 | 0,53% | 2.057,00 |
| 04.11.2025 | 247,10 | 247,10 | 241,25 | 243,95 | -1,12% | 1.110,00 |
| 03.11.2025 | 246,30 | 247,48 | 244,55 | 246,73 | 0,30% | 514,00 |
| 31.10.2025 | 247,08 | 247,77 | 245,02 | 245,98 | -0,34% | 193,00 |
| 30.10.2025 | 247,00 | 248,38 | 244,65 | 246,83 | 0,23% | 2.371,00 |
| 29.10.2025 | 245,30 | 247,85 | 244,65 | 246,25 | 0,15% | 974,00 |
| 28.10.2025 | 246,85 | 247,45 | 244,43 | 245,88 | -0,28% | 1.859,00 |
| 27.10.2025 | 243,58 | 247,18 | 242,48 | 246,58 | 1,43% | 1.814,00 |