189,070€
-0,29%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.09.2024 | 181,52 | 184,54 | 180,42 | 182,09 | 0,31% | 8.819,00 |
26.09.2024 | 172,52 | 181,78 | 172,52 | 181,52 | 5,17% | 14.399,00 |
25.09.2024 | 170,10 | 173,62 | 168,87 | 172,60 | 1,47% | 13.028,00 |
24.09.2024 | 167,77 | 173,31 | 163,18 | 170,10 | 1,44% | 10.108,00 |
23.09.2024 | 166,74 | 167,84 | 165,40 | 167,69 | 0,57% | 1.227,00 |
20.09.2024 | 169,72 | 169,86 | 165,79 | 166,74 | -1,80% | 5.243,00 |
19.09.2024 | 166,06 | 170,53 | 166,06 | 169,80 | 2,25% | 21.674,00 |
18.09.2024 | 166,30 | 167,40 | 165,28 | 166,06 | -0,14% | 2.488,00 |
17.09.2024 | 163,68 | 167,55 | 163,37 | 166,30 | 1,65% | 16.717,00 |
16.09.2024 | 164,04 | 164,49 | 162,68 | 163,60 | -0,27% | 3.075,00 |
13.09.2024 | 164,34 | 165,06 | 163,11 | 164,04 | -0,18% | 4.374,00 |
12.09.2024 | 163,38 | 165,74 | 162,15 | 164,34 | 0,54% | 4.411,00 |
11.09.2024 | 162,65 | 164,77 | 160,24 | 163,46 | 0,40% | 8.015,00 |
10.09.2024 | 162,84 | 163,47 | 161,02 | 162,81 | -0,12% | 5.736,00 |
09.09.2024 | 160,72 | 163,96 | 160,72 | 163,00 | 1,53% | 6.185,00 |
06.09.2024 | 165,36 | 166,35 | 160,46 | 160,55 | -2,96% | 4.203,00 |
05.09.2024 | 166,44 | 167,54 | 164,45 | 165,44 | -0,66% | 3.106,00 |
04.09.2024 | 166,57 | 167,65 | 164,53 | 166,54 | -0,62% | 3.668,00 |
03.09.2024 | 170,44 | 171,48 | 167,33 | 167,58 | -1,68% | 4.511,00 |
02.09.2024 | 170,50 | 170,87 | 167,33 | 170,44 | -0,04% | 5.770,00 |
30.08.2024 | 169,45 | 171,01 | 169,45 | 170,50 | 0,69% | 2.319,00 |
29.08.2024 | 168,32 | 170,24 | 167,83 | 169,34 | 0,65% | 6.076,00 |
28.08.2024 | 167,24 | 169,62 | 167,24 | 168,24 | 0,60% | 6.408,00 |
27.08.2024 | 167,60 | 168,32 | 166,96 | 167,24 | -0,17% | 4.986,00 |
26.08.2024 | 166,38 | 167,80 | 165,73 | 167,52 | 0,38% | 3.896,00 |
23.08.2024 | 164,45 | 167,68 | 164,45 | 166,89 | 1,43% | 6.363,00 |
22.08.2024 | 165,04 | 166,19 | 164,40 | 164,53 | -0,31% | 2.779,00 |
21.08.2024 | 163,54 | 165,39 | 163,54 | 165,04 | 0,92% | 1.706,00 |
20.08.2024 | 164,64 | 165,70 | 163,53 | 163,54 | -0,67% | 4.155,00 |
19.08.2024 | 163,30 | 164,67 | 162,55 | 164,64 | 0,82% | 3.140,00 |
16.08.2024 | 162,87 | 163,67 | 162,14 | 163,30 | 0,26% | 4.485,00 |
15.08.2024 | 159,90 | 163,28 | 158,70 | 162,87 | 1,86% | 4.900,00 |
14.08.2024 | 159,22 | 160,96 | 159,02 | 159,90 | 0,43% | 1.573,00 |
13.08.2024 | 156,92 | 159,66 | 156,92 | 159,22 | 1,47% | 2.698,00 |
12.08.2024 | 157,30 | 158,51 | 156,67 | 156,92 | -0,09% | 1.253,00 |
09.08.2024 | 159,92 | 159,99 | 155,38 | 157,06 | -1,89% | 3.633,00 |
08.08.2024 | 154,37 | 161,40 | 152,43 | 160,08 | 3,91% | 8.321,00 |
07.08.2024 | 154,68 | 158,43 | 152,76 | 154,05 | -0,08% | 3.750,00 |
06.08.2024 | 154,60 | 157,88 | 152,52 | 154,18 | -0,49% | 2.412,00 |
05.08.2024 | 156,98 | 157,06 | 150,69 | 154,94 | -2,04% | 6.135,00 |