280,075€
1,28%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 276,40 | 281,17 | 275,98 | 278,13 | 0,58% | 4.221,00 |
| 24.09.2026 | 272,58 | 278,33 | 271,92 | 276,52 | 1,36% | 1.199,00 |
| 23.09.2026 | 275,05 | 276,35 | 271,83 | 272,83 | -0,45% | 981,00 |
| 22.09.2026 | 273,38 | 277,20 | 270,88 | 274,05 | 0,25% | 1.542,00 |
| 21.09.2026 | 265,35 | 276,63 | 265,08 | 273,38 | 3,34% | 2.495,00 |
| 18.09.2026 | 265,98 | 268,65 | 263,90 | 264,55 | -0,66% | 1.064,00 |
| 17.09.2026 | 260,13 | 268,13 | 260,13 | 266,30 | 2,12% | 526,00 |
| 16.09.2026 | 259,05 | 262,60 | 259,05 | 260,77 | 0,69% | 1.175,00 |
| 15.09.2026 | 261,48 | 262,55 | 257,63 | 259,00 | -1,08% | 1.254,00 |
| 14.09.2026 | 263,23 | 263,70 | 258,00 | 261,83 | -1,09% | 1.385,00 |
| 11.09.2026 | 257,70 | 265,48 | 257,70 | 264,70 | 2,13% | 1.898,00 |
| 10.09.2026 | 265,38 | 266,17 | 259,08 | 259,17 | -1,99% | 3.878,00 |
| 09.09.2026 | 271,13 | 271,13 | 261,52 | 264,45 | -2,93% | 1.624,00 |
| 08.09.2026 | 270,45 | 272,90 | 268,40 | 272,42 | 0,73% | 417,00 |
| 07.09.2026 | 272,02 | 273,13 | 270,13 | 270,45 | -0,54% | 4.002,00 |
| 04.09.2026 | 270,50 | 273,67 | 268,55 | 271,92 | 0,71% | 2.044,00 |
| 03.09.2026 | 273,70 | 274,27 | 267,33 | 270,00 | -1,38% | 4.229,00 |
| 02.09.2026 | 277,05 | 277,50 | 272,98 | 273,77 | -1,76% | 1.872,00 |
| 01.09.2026 | 284,75 | 285,00 | 277,88 | 278,67 | -2,41% | 2.943,00 |
| 31.08.2026 | 288,95 | 289,70 | 284,50 | 285,55 | -1,36% | 1.046,00 |
| 28.08.2026 | 287,88 | 291,73 | 286,77 | 289,50 | 0,84% | 1.953,00 |
| 27.08.2026 | 287,98 | 289,77 | 285,50 | 287,08 | -0,39% | 430,00 |
| 26.08.2026 | 286,20 | 290,88 | 285,33 | 288,20 | 1,05% | 3.119,00 |
| 25.08.2026 | 280,60 | 287,55 | 280,60 | 285,20 | 1,65% | 1.875,00 |
| 24.08.2026 | 280,25 | 282,17 | 278,35 | 280,58 | 0,11% | 1.039,00 |
| 21.08.2026 | 276,13 | 281,92 | 275,73 | 280,27 | 1,45% | 1.621,00 |
| 20.08.2026 | 276,42 | 277,70 | 274,30 | 276,27 | -0,31% | 2.495,00 |
| 19.08.2026 | 275,88 | 279,25 | 274,65 | 277,13 | 0,37% | 2.128,00 |
| 18.08.2026 | 281,52 | 281,52 | 274,75 | 276,10 | -2,24% | 2.384,00 |
| 17.08.2026 | 283,90 | 286,60 | 282,08 | 282,42 | -0,52% | 1.920,00 |
| 14.08.2026 | 284,75 | 285,25 | 282,23 | 283,90 | -0,23% | 1.231,00 |
| 13.08.2026 | 282,10 | 284,98 | 282,10 | 284,55 | 0,93% | 2.289,00 |
| 12.08.2026 | 279,38 | 283,05 | 279,20 | 281,92 | 0,92% | 1.555,00 |
| 11.08.2026 | 277,20 | 281,63 | 275,15 | 279,35 | 0,75% | 1.549,00 |
| 10.08.2026 | 280,33 | 280,77 | 275,77 | 277,27 | -0,82% | 1.984,00 |
| 07.08.2026 | 273,27 | 282,13 | 272,85 | 279,58 | 2,39% | 3.250,00 |
| 06.08.2026 | 286,50 | 289,73 | 267,38 | 273,05 | -4,46% | 14.429,00 |
| 05.08.2026 | 289,10 | 291,48 | 283,25 | 285,80 | -0,80% | 1.493,00 |
| 04.08.2026 | 286,30 | 289,65 | 285,65 | 288,10 | 0,75% | 1.298,00 |
| 03.08.2026 | 282,88 | 286,48 | 281,77 | 285,95 | 0,90% | 2.525,00 |
| 31.07.2026 | 281,00 | 286,95 | 279,98 | 283,40 | 0,60% | 1.390,00 |
| 30.07.2026 | 270,98 | 283,20 | 270,77 | 281,70 | 3,95% | 1.748,00 |
| 29.07.2026 | 272,02 | 274,35 | 269,95 | 271,00 | -0,39% | 1.893,00 |
| 28.07.2026 | 274,88 | 274,88 | 268,05 | 272,05 | -0,33% | 7.189,00 |
| 27.07.2026 | 274,23 | 277,38 | 272,20 | 272,95 | 0,54% | 4.932,00 |
| 24.07.2026 | 268,58 | 272,55 | 267,38 | 271,48 | 1,30% | 1.526,00 |
| 23.07.2026 | 271,05 | 271,10 | 266,67 | 268,00 | -1,30% | 4.470,00 |
| 22.07.2026 | 270,65 | 272,98 | 267,73 | 271,52 | 0,33% | 1.869,00 |
| 21.07.2026 | 262,88 | 271,15 | 262,88 | 270,63 | 2,90% | 2.675,00 |
| 20.07.2026 | 264,52 | 268,08 | 262,67 | 263,00 | -0,36% | 4.593,00 |
| 17.07.2026 | 269,27 | 269,27 | 260,63 | 263,95 | -2,12% | 7.157,00 |
| 16.07.2026 | 270,75 | 274,15 | 264,75 | 269,67 | -0,37% | 5.646,00 |
| 15.07.2026 | 272,17 | 273,23 | 269,27 | 270,67 | -0,35% | 2.551,00 |
| 14.07.2026 | 270,50 | 274,13 | 268,00 | 271,63 | 0,59% | 1.102,00 |
| 13.07.2026 | 269,02 | 272,50 | 268,48 | 270,02 | -1,20% | 2.393,00 |
| 10.07.2026 | 273,60 | 274,65 | 270,73 | 273,30 | -0,09% | 1.558,00 |
| 09.07.2026 | 267,52 | 273,90 | 267,52 | 273,55 | 2,37% | 2.042,00 |
| 08.07.2026 | 269,88 | 270,15 | 262,05 | 267,23 | -1,27% | 4.305,00 |
| 07.07.2026 | 281,52 | 281,73 | 268,38 | 270,67 | -3,75% | 3.809,00 |
| 06.07.2026 | 283,05 | 283,67 | 277,90 | 281,23 | -0,67% | 3.106,00 |
| 03.07.2026 | 277,13 | 284,63 | 277,13 | 283,13 | 2,44% | 5.258,00 |
| 02.07.2026 | 273,50 | 279,80 | 269,55 | 276,38 | 0,97% | 5.048,00 |
| 01.07.2026 | 280,80 | 281,17 | 272,55 | 273,73 | -2,73% | 6.592,00 |
| 30.06.2026 | 271,35 | 282,55 | 270,92 | 281,40 | 4,36% | 5.314,00 |
| 29.06.2026 | 268,60 | 270,23 | 266,65 | 269,65 | 0,80% | 4.860,00 |
| 26.06.2026 | 272,70 | 274,20 | 266,10 | 267,50 | -1,93% | 2.324,00 |
| 25.06.2026 | 270,70 | 276,10 | 270,70 | 272,77 | 0,86% | 1.115,00 |
| 24.06.2026 | 272,17 | 273,38 | 266,00 | 270,45 | -0,52% | 5.328,00 |
| 23.06.2026 | 274,25 | 275,65 | 269,35 | 271,88 | -2,31% | 2.844,00 |
| 22.06.2026 | 275,13 | 279,80 | 274,08 | 278,30 | 1,06% | 2.570,00 |
| 19.06.2026 | 277,27 | 278,35 | 273,02 | 275,38 | -0,70% | 1.317,00 |
| 18.06.2026 | 272,52 | 277,73 | 272,52 | 277,33 | 1,56% | 7.651,00 |
| 17.06.2026 | 271,90 | 275,73 | 271,55 | 273,08 | 0,17% | 3.976,00 |
| 16.06.2026 | 270,02 | 275,98 | 270,02 | 272,63 | 0,96% | 4.187,00 |
| 15.06.2026 | 265,65 | 273,45 | 265,65 | 270,02 | 2,10% | 6.881,00 |
| 12.06.2026 | 264,02 | 269,70 | 262,33 | 264,48 | -0,29% | 2.542,00 |
| 11.06.2026 | 256,20 | 265,38 | 256,20 | 265,25 | 2,74% | 1.813,00 |
| 10.06.2026 | 265,02 | 265,05 | 256,38 | 258,17 | -2,60% | 5.390,00 |
| 09.06.2026 | 267,60 | 271,10 | 261,42 | 265,08 | -0,99% | 2.540,00 |
| 08.06.2026 | 262,27 | 268,38 | 262,25 | 267,73 | -0,29% | 1.463,00 |
| 05.06.2026 | 272,17 | 272,38 | 267,95 | 268,50 | -1,09% | 1.717,00 |
| 04.06.2026 | 273,02 | 276,90 | 269,52 | 271,45 | -0,99% | 1.926,00 |
| 03.06.2026 | 277,65 | 277,65 | 273,67 | 274,17 | -1,07% | 1.591,00 |
| 02.06.2026 | 273,67 | 280,15 | 273,58 | 277,15 | 1,21% | 2.002,00 |
| 01.06.2026 | 269,40 | 275,52 | 268,60 | 273,85 | 1,64% | 2.545,00 |
| 29.05.2026 | 273,00 | 273,40 | 269,02 | 269,42 | -0,69% | 2.780,00 |
| 28.05.2026 | 275,23 | 275,90 | 267,13 | 271,30 | -1,19% | 2.157,00 |
| 27.05.2026 | 273,25 | 279,60 | 272,45 | 274,58 | 0,74% | 4.247,00 |
| 26.05.2026 | 276,02 | 276,20 | 272,15 | 272,55 | -1,11% | 1.783,00 |
| 25.05.2026 | 270,80 | 277,75 | 270,77 | 275,60 | 2,57% | 1.501,00 |
| 22.05.2026 | 268,98 | 270,02 | 265,33 | 268,70 | 0,71% | 3.303,00 |
| 21.05.2026 | 264,88 | 268,10 | 261,27 | 266,80 | 1,06% | 2.783,00 |
| 20.05.2026 | 256,13 | 267,02 | 253,00 | 264,00 | 3,10% | 3.332,00 |
| 19.05.2026 | 259,30 | 265,20 | 255,05 | 256,05 | -1,60% | 3.598,00 |
| 18.05.2026 | 264,58 | 266,25 | 255,15 | 260,23 | 0,59% | 4.520,00 |
| 15.05.2026 | 271,13 | 271,30 | 257,92 | 258,70 | -5,27% | 3.637,00 |
| 14.05.2026 | 267,05 | 276,45 | 267,05 | 273,10 | 2,33% | 1.655,00 |
| 13.05.2026 | 267,67 | 271,38 | 258,55 | 266,88 | 0,77% | 4.914,00 |
| 12.05.2026 | 267,20 | 267,70 | 263,20 | 264,83 | -1,17% | 1.554,00 |
| 11.05.2026 | 267,38 | 268,85 | 263,23 | 267,95 | 1,03% | 533,00 |