220,025€
-0,42%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 220,95 | 223,45 | 219,50 | 219,60 | -0,61% | 52.808,00 |
| 20.02.2025 | 219,65 | 224,20 | 219,25 | 220,95 | 0,75% | 80.124,00 |
| 19.02.2025 | 225,80 | 228,25 | 218,05 | 219,30 | -3,18% | 129.791,00 |
| 18.02.2025 | 226,40 | 227,85 | 225,20 | 226,50 | -0,22% | 100.092,00 |
| 17.02.2025 | 223,00 | 227,00 | 222,00 | 227,00 | 1,02% | 98.544,00 |
| 14.02.2025 | 222,55 | 225,60 | 221,05 | 224,70 | -0,13% | 135.919,00 |
| 13.02.2025 | 217,45 | 228,15 | 217,45 | 225,00 | 4,65% | 197.249,00 |
| 12.02.2025 | 213,65 | 215,35 | 209,90 | 215,00 | 0,58% | 92.278,00 |
| 11.02.2025 | 211,00 | 215,00 | 210,30 | 213,75 | 1,04% | 83.740,00 |
| 10.02.2025 | 207,90 | 212,20 | 206,55 | 211,55 | 2,15% | 95.450,00 |
| 07.02.2025 | 207,75 | 209,20 | 206,70 | 207,10 | -0,10% | 52.909,00 |
| 06.02.2025 | 202,15 | 208,45 | 201,80 | 207,30 | 2,80% | 110.928,00 |
| 05.02.2025 | 201,25 | 201,75 | 199,20 | 201,65 | -0,20% | 69.677,00 |
| 04.02.2025 | 202,50 | 203,05 | 200,05 | 202,05 | -0,35% | 53.950,00 |
| 03.02.2025 | 202,85 | 202,85 | 200,00 | 202,75 | -1,58% | 89.354,00 |
| 31.01.2025 | 205,35 | 207,60 | 204,65 | 206,00 | 0,37% | 50.575,00 |
| 30.01.2025 | 203,45 | 207,70 | 203,10 | 205,25 | 1,03% | 52.154,00 |
| 29.01.2025 | 200,90 | 204,20 | 200,90 | 203,15 | 1,12% | 65.592,00 |
| 28.01.2025 | 203,00 | 203,50 | 197,86 | 200,90 | -1,20% | 78.256,00 |
| 27.01.2025 | 206,75 | 206,75 | 197,28 | 203,35 | -2,24% | 153.245,00 |
| 24.01.2025 | 209,45 | 210,00 | 208,00 | 208,00 | -0,55% | 53.752,00 |
| 23.01.2025 | 206,95 | 209,70 | 206,75 | 209,15 | 1,01% | 59.431,00 |
| 22.01.2025 | 204,45 | 208,30 | 204,45 | 207,05 | 1,22% | 85.200,00 |
| 21.01.2025 | 201,25 | 205,00 | 201,05 | 204,55 | 1,26% | 54.365,00 |
| 20.01.2025 | 200,95 | 202,80 | 200,80 | 202,00 | 0,67% | 76.261,00 |
| 17.01.2025 | 195,02 | 200,85 | 195,02 | 200,65 | 2,77% | 115.481,00 |
| 16.01.2025 | 196,18 | 197,40 | 194,10 | 195,24 | -0,31% | 61.221,00 |
| 15.01.2025 | 194,00 | 197,16 | 192,92 | 195,84 | 1,00% | 46.024,00 |
| 14.01.2025 | 194,08 | 195,94 | 193,54 | 193,90 | 0,23% | 35.564,00 |
| 13.01.2025 | 193,62 | 193,98 | 191,00 | 193,46 | -0,71% | 40.758,00 |
| 10.01.2025 | 196,32 | 197,06 | 193,94 | 194,84 | -0,93% | 39.915,00 |
| 09.01.2025 | 195,64 | 196,88 | 193,80 | 196,66 | 0,68% | 57.006,00 |
| 08.01.2025 | 192,82 | 195,98 | 192,62 | 195,34 | 1,26% | 54.276,00 |
| 07.01.2025 | 191,80 | 194,72 | 191,66 | 192,90 | 0,50% | 51.518,00 |
| 06.01.2025 | 187,32 | 193,98 | 187,12 | 191,94 | 2,87% | 67.915,00 |
| 03.01.2025 | 188,68 | 189,20 | 186,24 | 186,58 | -1,02% | 37.367,00 |
| 02.01.2025 | 188,60 | 189,88 | 186,78 | 188,50 | -0,16% | 61.351,00 |
| 30.12.2024 | 189,02 | 189,68 | 188,18 | 188,80 | -0,12% | 25.390,00 |
| 27.12.2024 | 188,80 | 189,68 | 188,00 | 189,02 | -0,03% | 34.720,00 |
| 23.12.2024 | 189,06 | 190,16 | 188,20 | 189,08 | -0,03% | 38.143,00 |
| 20.12.2024 | 188,62 | 189,70 | 186,48 | 189,14 | -0,28% | 57.172,00 |
| 19.12.2024 | 191,22 | 192,80 | 189,26 | 189,68 | -1,01% | 61.653,00 |
| 18.12.2024 | 192,50 | 196,20 | 191,62 | 191,62 | -0,80% | 62.285,00 |
| 17.12.2024 | 189,20 | 194,04 | 189,00 | 193,16 | 1,55% | 50.423,00 |
| 16.12.2024 | 191,36 | 192,00 | 189,84 | 190,22 | -0,91% | 32.763,00 |
| 13.12.2024 | 193,48 | 194,56 | 190,32 | 191,96 | -0,88% | 44.915,00 |
| 12.12.2024 | 195,24 | 195,98 | 193,14 | 193,66 | -0,94% | 42.928,00 |
| 11.12.2024 | 192,78 | 196,66 | 192,78 | 195,50 | 1,39% | 60.063,00 |
| 10.12.2024 | 193,10 | 194,48 | 192,42 | 192,82 | -0,12% | 40.283,00 |
| 09.12.2024 | 193,02 | 195,50 | 193,02 | 193,06 | -0,23% | 55.432,00 |
| 06.12.2024 | 192,24 | 194,28 | 192,02 | 193,50 | 0,52% | 53.505,00 |
| 05.12.2024 | 192,42 | 193,50 | 191,54 | 192,50 | 0,53% | 65.226,00 |
| 04.12.2024 | 189,72 | 193,66 | 189,72 | 191,48 | 0,80% | 89.905,00 |
| 03.12.2024 | 187,36 | 191,12 | 187,36 | 189,96 | 1,39% | 65.322,00 |
| 02.12.2024 | 182,56 | 188,00 | 182,00 | 187,36 | 2,30% | 80.134,00 |
| 29.11.2024 | 180,72 | 184,00 | 180,26 | 183,14 | 1,34% | 51.775,00 |
| 28.11.2024 | 179,22 | 180,96 | 179,22 | 180,72 | 0,69% | 40.833,00 |
| 27.11.2024 | 179,98 | 180,84 | 178,58 | 179,48 | -0,41% | 28.872,00 |
| 26.11.2024 | 180,10 | 180,82 | 178,46 | 180,22 | -0,27% | 39.088,00 |
| 25.11.2024 | 178,20 | 181,24 | 177,90 | 180,70 | 1,61% | 62.667,00 |
| 22.11.2024 | 176,58 | 177,98 | 173,72 | 177,84 | 0,83% | 65.560,00 |
| 21.11.2024 | 177,12 | 177,54 | 175,08 | 176,38 | -0,61% | 42.950,00 |
| 20.11.2024 | 178,86 | 179,42 | 175,94 | 177,46 | -0,49% | 54.102,00 |
| 19.11.2024 | 181,92 | 182,40 | 175,12 | 178,34 | -2,82% | 148.891,00 |
| 18.11.2024 | 187,76 | 188,66 | 183,34 | 183,52 | -2,11% | 73.322,00 |
| 15.11.2024 | 188,02 | 189,16 | 185,96 | 187,48 | -0,12% | 66.492,00 |
| 14.11.2024 | 182,70 | 195,40 | 182,54 | 187,70 | 4,53% | 279.782,00 |
| 13.11.2024 | 178,30 | 180,26 | 176,78 | 179,56 | -0,51% | 60.662,00 |
| 12.11.2024 | 184,02 | 184,84 | 177,44 | 180,48 | -2,88% | 90.122,00 |
| 11.11.2024 | 183,22 | 187,76 | 183,02 | 185,84 | 1,28% | 44.986,00 |
| 08.11.2024 | 187,92 | 188,60 | 182,74 | 183,50 | -2,46% | 58.000,00 |
| 07.11.2024 | 184,72 | 188,92 | 183,14 | 188,12 | 1,81% | 65.052,00 |
| 06.11.2024 | 184,00 | 190,92 | 183,70 | 184,78 | 0,61% | 149.356,00 |
| 05.11.2024 | 181,18 | 184,40 | 180,56 | 183,66 | 1,39% | 52.933,00 |
| 04.11.2024 | 181,24 | 182,50 | 180,54 | 181,14 | 0,08% | 42.132,00 |
| 01.11.2024 | 178,54 | 181,66 | 178,26 | 181,00 | 1,23% | 41.647,00 |
| 31.10.2024 | 178,80 | 179,84 | 176,00 | 178,80 | -0,31% | 57.108,00 |
| 30.10.2024 | 180,62 | 181,00 | 179,00 | 179,36 | -0,68% | 47.361,00 |
| 29.10.2024 | 181,86 | 182,94 | 180,30 | 180,58 | -0,61% | 33.766,00 |
| 28.10.2024 | 180,60 | 182,04 | 179,24 | 181,68 | 0,91% | 46.172,00 |
| 25.10.2024 | 179,12 | 181,42 | 178,58 | 180,04 | 0,40% | 47.222,00 |
| 24.10.2024 | 179,96 | 182,08 | 178,88 | 179,32 | -0,27% | 56.280,00 |
| 23.10.2024 | 183,74 | 183,92 | 179,24 | 179,80 | -2,10% | 39.872,00 |
| 22.10.2024 | 185,48 | 185,58 | 182,80 | 183,66 | -0,99% | 45.922,00 |
| 21.10.2024 | 184,00 | 186,36 | 183,80 | 185,50 | 0,24% | 48.982,00 |
| 18.10.2024 | 183,78 | 185,96 | 183,30 | 185,06 | 0,83% | 37.936,00 |
| 17.10.2024 | 181,34 | 184,90 | 179,50 | 183,54 | 1,11% | 31.958,00 |
| 16.10.2024 | 182,56 | 183,04 | 180,90 | 181,52 | -0,71% | 31.511,00 |
| 15.10.2024 | 185,38 | 185,98 | 182,00 | 182,82 | -1,43% | 38.973,00 |
| 14.10.2024 | 185,32 | 185,88 | 183,86 | 185,48 | 0,09% | 37.884,00 |
| 11.10.2024 | 183,36 | 185,84 | 183,28 | 185,32 | 1,04% | 46.546,00 |
| 10.10.2024 | 184,12 | 184,62 | 181,90 | 183,42 | -0,60% | 33.715,00 |
| 09.10.2024 | 180,22 | 185,12 | 179,90 | 184,52 | 2,34% | 52.571,00 |
| 08.10.2024 | 182,40 | 182,40 | 178,84 | 180,30 | -1,31% | 55.367,00 |
| 07.10.2024 | 182,50 | 184,18 | 181,68 | 182,70 | -0,24% | 58.614,00 |
| 04.10.2024 | 179,40 | 183,46 | 178,50 | 183,14 | 2,15% | 47.277,00 |
| 03.10.2024 | 179,74 | 180,38 | 178,20 | 179,28 | -0,44% | 16.973,00 |
| 02.10.2024 | 179,16 | 181,26 | 178,14 | 180,08 | 0,55% | 44.515,00 |
| 01.10.2024 | 181,70 | 183,38 | 177,98 | 179,10 | -1,29% | 68.444,00 |
| 30.09.2024 | 181,30 | 183,52 | 180,54 | 181,44 | -0,14% | 58.539,00 |