218,375€
0,11%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 218,15 | 219,68 | 217,63 | 218,40 | 0,13% | 237,00 |
| 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 |
| 28.05.2025 | 221,40 | 222,30 | 217,00 | 217,10 | -2,02% | 4.940,00 |
| 27.05.2025 | 218,40 | 222,77 | 218,00 | 221,58 | 1,38% | 2.406,00 |
| 26.05.2025 | 212,15 | 219,13 | 212,15 | 218,55 | 3,02% | 3.125,00 |
| 23.05.2025 | 217,25 | 220,02 | 208,40 | 212,15 | -2,26% | 11.195,00 |
| 22.05.2025 | 219,50 | 220,05 | 216,63 | 217,05 | -1,07% | 1.828,00 |
| 21.05.2025 | 221,65 | 222,08 | 217,35 | 219,40 | -1,08% | 3.499,00 |
| 20.05.2025 | 222,20 | 224,13 | 221,33 | 221,80 | -0,18% | 2.148,00 |
| 19.05.2025 | 219,10 | 222,40 | 218,73 | 222,20 | 0,81% | 2.173,00 |
| 16.05.2025 | 222,35 | 224,18 | 218,13 | 220,43 | -0,87% | 2.877,00 |
| 15.05.2025 | 223,10 | 227,40 | 214,38 | 222,35 | -0,22% | 11.288,00 |
| 14.05.2025 | 224,27 | 225,50 | 220,73 | 222,85 | -0,69% | 3.621,00 |
| 13.05.2025 | 221,63 | 225,48 | 221,55 | 224,40 | 0,96% | 3.856,00 |
| 12.05.2025 | 216,80 | 226,95 | 215,85 | 222,27 | 3,66% | 9.045,00 |
| 09.05.2025 | 213,70 | 215,52 | 213,55 | 214,43 | 0,33% | 2.962,00 |
| 08.05.2025 | 210,70 | 214,93 | 210,33 | 213,73 | 1,82% | 8.927,00 |
| 07.05.2025 | 208,55 | 212,77 | 208,38 | 209,90 | 0,62% | 5.440,00 |
| 06.05.2025 | 211,38 | 212,20 | 204,00 | 208,60 | -1,30% | 12.658,00 |
| 05.05.2025 | 209,50 | 212,77 | 205,52 | 211,35 | 0,57% | 4.124,00 |
| 02.05.2025 | 201,75 | 210,68 | 201,73 | 210,15 | 3,57% | 9.870,00 |
| 30.04.2025 | 203,48 | 204,93 | 198,99 | 202,90 | -0,44% | 1.690,00 |
| 29.04.2025 | 206,00 | 206,35 | 200,93 | 203,80 | -1,07% | 5.113,00 |
| 28.04.2025 | 207,05 | 208,58 | 204,15 | 206,00 | -0,94% | 5.491,00 |
| 25.04.2025 | 201,45 | 207,98 | 201,45 | 207,95 | 3,23% | 6.901,00 |
| 24.04.2025 | 196,07 | 201,63 | 193,21 | 201,45 | 2,74% | 8.874,00 |
| 23.04.2025 | 194,96 | 198,75 | 191,06 | 196,07 | 2,38% | 10.001,00 |
| 22.04.2025 | 187,63 | 191,80 | 184,41 | 191,51 | 2,08% | 1.729,00 |
| 17.04.2025 | 186,53 | 191,54 | 186,03 | 187,61 | 1,42% | 3.473,00 |
| 16.04.2025 | 185,96 | 186,55 | 180,96 | 184,98 | -0,53% | 6.108,00 |
| 15.04.2025 | 186,71 | 188,48 | 183,21 | 185,96 | 0,07% | 4.256,00 |
| 14.04.2025 | 185,75 | 187,62 | 183,45 | 185,83 | 0,98% | 5.367,00 |
| 11.04.2025 | 188,17 | 190,88 | 177,50 | 184,02 | -2,14% | 6.461,00 |
| 10.04.2025 | 194,99 | 199,91 | 183,22 | 188,04 | -4,13% | 8.674,00 |
| 09.04.2025 | 175,34 | 198,00 | 172,41 | 196,15 | 12,10% | 7.105,00 |
| 08.04.2025 | 179,05 | 185,86 | 173,47 | 174,97 | -2,09% | 11.264,00 |
| 07.04.2025 | 180,05 | 190,85 | 162,42 | 178,71 | -1,91% | 18.089,00 |
| 04.04.2025 | 196,73 | 196,91 | 180,10 | 182,19 | -7,40% | 14.155,00 |
| 03.04.2025 | 213,80 | 213,80 | 195,69 | 196,75 | -8,25% | 10.238,00 |
| 02.04.2025 | 214,70 | 215,23 | 210,65 | 214,45 | -0,12% | 4.463,00 |
| 01.04.2025 | 212,85 | 216,35 | 211,70 | 214,70 | 0,85% | 3.530,00 |
| 31.03.2025 | 215,95 | 215,95 | 208,02 | 212,90 | -1,39% | 4.802,00 |
| 28.03.2025 | 220,77 | 221,13 | 214,73 | 215,90 | -2,47% | 10.449,00 |
| 27.03.2025 | 222,93 | 225,73 | 220,18 | 221,38 | -0,68% | 8.005,00 |
| 26.03.2025 | 229,08 | 231,20 | 220,85 | 222,90 | -2,69% | 8.075,00 |
| 25.03.2025 | 225,15 | 229,93 | 222,95 | 229,05 | 1,73% | 4.853,00 |
| 24.03.2025 | 229,15 | 230,15 | 224,70 | 225,15 | -1,76% | 5.657,00 |
| 21.03.2025 | 233,10 | 234,02 | 227,15 | 229,18 | -2,00% | 8.091,00 |
| 20.03.2025 | 236,60 | 239,65 | 233,58 | 233,85 | -1,16% | 5.916,00 |
| 19.03.2025 | 236,70 | 240,70 | 230,33 | 236,60 | -0,04% | 4.601,00 |
| 18.03.2025 | 235,93 | 241,90 | 235,35 | 236,70 | 0,34% | 12.026,00 |
| 17.03.2025 | 231,50 | 235,93 | 229,70 | 235,90 | 1,60% | 3.578,00 |
| 14.03.2025 | 224,60 | 233,50 | 224,60 | 232,18 | 3,35% | 5.080,00 |
| 13.03.2025 | 227,45 | 227,95 | 223,43 | 224,65 | -1,21% | 4.557,00 |
| 12.03.2025 | 227,85 | 231,52 | 224,50 | 227,40 | 0,30% | 4.624,00 |
| 11.03.2025 | 228,63 | 232,27 | 222,77 | 226,73 | -0,62% | 5.334,00 |
| 10.03.2025 | 236,88 | 237,38 | 222,58 | 228,15 | -3,77% | 20.228,00 |
| 07.03.2025 | 239,35 | 240,88 | 232,50 | 237,10 | -1,01% | 7.123,00 |
| 06.03.2025 | 232,30 | 244,70 | 232,30 | 239,52 | 3,10% | 6.723,00 |
| 05.03.2025 | 217,90 | 232,90 | 217,80 | 232,33 | 6,62% | 11.749,00 |
| 04.03.2025 | 223,18 | 224,25 | 213,10 | 217,90 | -2,36% | 16.592,00 |
| 03.03.2025 | 220,63 | 227,95 | 219,38 | 223,18 | 1,34% | 5.501,00 |
| 28.02.2025 | 217,60 | 221,58 | 217,18 | 220,23 | 0,70% | 4.250,00 |
| 27.02.2025 | 221,60 | 222,43 | 218,10 | 218,70 | -1,31% | 1.603,00 |
| 26.02.2025 | 217,55 | 224,40 | 217,55 | 221,60 | 1,85% | 4.332,00 |
| 25.02.2025 | 217,98 | 218,68 | 215,38 | 217,58 | 0,26% | 4.669,00 |
| 24.02.2025 | 222,52 | 225,18 | 216,70 | 217,00 | -1,39% | 4.655,00 |
| 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 |