210,875€
-1,07%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 211,83 | 213,38 | 210,05 | 211,15 | -0,94% | 25.488,00 |
| 19.03.2026 | 215,05 | 215,50 | 207,75 | 213,15 | -1,55% | 109.068,00 |
| 18.03.2026 | 220,65 | 223,45 | 215,15 | 216,50 | -1,37% | 59.190,00 |
| 17.03.2026 | 219,25 | 222,80 | 218,15 | 219,50 | -0,70% | 38.098,00 |
| 16.03.2026 | 220,40 | 222,60 | 216,75 | 221,05 | 0,96% | 50.322,00 |
| 13.03.2026 | 224,40 | 224,40 | 218,00 | 218,95 | -1,97% | 45.121,00 |
| 12.03.2026 | 225,15 | 226,50 | 219,70 | 223,35 | -2,45% | 50.888,00 |
| 11.03.2026 | 230,25 | 231,15 | 225,80 | 228,95 | -0,37% | 46.810,00 |
| 10.03.2026 | 225,95 | 234,00 | 225,15 | 229,80 | 1,39% | 81.015,00 |
| 09.03.2026 | 220,00 | 227,55 | 214,80 | 226,65 | 0,73% | 112.781,00 |
| 06.03.2026 | 227,55 | 229,25 | 221,30 | 225,00 | -1,10% | 75.243,00 |
| 05.03.2026 | 231,80 | 234,00 | 223,05 | 227,50 | -2,94% | 98.512,00 |
| 04.03.2026 | 231,90 | 234,85 | 230,65 | 234,40 | 2,47% | 72.575,00 |
| 03.03.2026 | 236,20 | 236,95 | 224,30 | 228,75 | -4,05% | 163.657,00 |
| 02.03.2026 | 238,25 | 240,55 | 236,20 | 238,40 | -2,93% | 118.821,00 |
| 27.02.2026 | 248,60 | 249,65 | 244,50 | 245,60 | -1,37% | 47.708,00 |
| 26.02.2026 | 244,20 | 249,95 | 241,50 | 249,00 | 1,43% | 69.160,00 |
| 25.02.2026 | 240,85 | 246,55 | 240,20 | 245,50 | 1,95% | 67.284,00 |
| 24.02.2026 | 241,05 | 241,95 | 236,05 | 240,80 | 0,27% | 51.118,00 |
| 23.02.2026 | 243,15 | 244,45 | 239,70 | 240,15 | -1,76% | 44.545,00 |
| 20.02.2026 | 241,05 | 245,65 | 239,55 | 244,45 | 1,58% | 45.481,00 |
| 19.02.2026 | 243,85 | 244,65 | 239,10 | 240,65 | -1,55% | 52.845,00 |
| 18.02.2026 | 236,65 | 247,45 | 236,55 | 244,45 | 3,30% | 158.141,00 |
| 17.02.2026 | 234,80 | 236,85 | 232,10 | 236,65 | 0,36% | 104.201,00 |
| 16.02.2026 | 251,05 | 252,80 | 233,60 | 235,80 | -6,19% | 209.390,00 |
| 13.02.2026 | 254,25 | 254,85 | 246,05 | 251,35 | -3,51% | 178.395,00 |
| 12.02.2026 | 261,25 | 275,65 | 255,90 | 260,50 | 1,52% | 317.897,00 |
| 11.02.2026 | 259,15 | 261,00 | 254,05 | 256,60 | -1,02% | 102.818,00 |
| 10.02.2026 | 255,80 | 259,25 | 255,05 | 259,25 | 0,78% | 59.805,00 |
| 09.02.2026 | 252,40 | 257,30 | 250,85 | 257,25 | 2,25% | 62.488,00 |
| 06.02.2026 | 244,55 | 251,95 | 244,00 | 251,60 | 2,53% | 63.199,00 |
| 05.02.2026 | 242,35 | 247,45 | 239,35 | 245,40 | 1,20% | 98.967,00 |
| 04.02.2026 | 260,00 | 261,75 | 241,55 | 242,50 | -6,71% | 210.044,00 |
| 03.02.2026 | 260,95 | 266,25 | 258,80 | 259,95 | -0,21% | 71.655,00 |
| 02.02.2026 | 253,75 | 260,50 | 252,05 | 260,50 | 2,12% | 61.547,00 |
| 30.01.2026 | 256,50 | 257,65 | 254,10 | 255,10 | -1,12% | 40.747,00 |
| 29.01.2026 | 251,55 | 262,40 | 251,55 | 258,00 | 2,79% | 141.286,00 |
| 28.01.2026 | 253,60 | 255,50 | 250,05 | 251,00 | -0,93% | 34.914,00 |
| 27.01.2026 | 255,25 | 255,25 | 251,60 | 253,35 | -0,31% | 39.884,00 |
| 26.01.2026 | 254,40 | 255,30 | 253,10 | 254,15 | -0,20% | 23.485,00 |
| 23.01.2026 | 258,70 | 258,90 | 253,65 | 254,65 | -1,22% | 53.444,00 |
| 22.01.2026 | 257,00 | 259,85 | 255,25 | 257,80 | 0,47% | 74.295,00 |
| 21.01.2026 | 252,90 | 259,50 | 249,90 | 256,60 | 1,68% | 67.101,00 |
| 20.01.2026 | 253,55 | 255,80 | 249,95 | 252,35 | -1,02% | 62.553,00 |
| 19.01.2026 | 255,05 | 256,45 | 251,85 | 254,95 | -2,09% | 86.535,00 |
| 16.01.2026 | 259,70 | 261,05 | 257,50 | 260,40 | 0,40% | 42.615,00 |
| 15.01.2026 | 259,70 | 261,90 | 258,50 | 259,35 | -0,02% | 52.973,00 |
| 14.01.2026 | 261,05 | 262,45 | 257,65 | 259,40 | -0,63% | 53.383,00 |
| 13.01.2026 | 258,90 | 263,10 | 257,50 | 261,05 | 0,81% | 65.070,00 |
| 12.01.2026 | 253,50 | 259,15 | 253,00 | 258,95 | 1,53% | 68.364,00 |
| 09.01.2026 | 252,75 | 255,55 | 250,85 | 255,05 | 0,87% | 55.841,00 |
| 08.01.2026 | 257,00 | 258,50 | 250,05 | 252,85 | -1,42% | 114.835,00 |
| 07.01.2026 | 249,40 | 258,30 | 249,40 | 256,50 | 3,05% | 129.433,00 |
| 06.01.2026 | 244,60 | 250,00 | 243,60 | 248,90 | 2,30% | 69.216,00 |
| 05.01.2026 | 241,55 | 245,95 | 241,40 | 243,30 | 0,87% | 66.662,00 |
| 02.01.2026 | 238,00 | 241,50 | 237,30 | 241,20 | 0,92% | 55.400,00 |
| 30.12.2025 | 237,50 | 239,00 | 236,00 | 239,00 | 0,63% | 21.888,00 |
| 29.12.2025 | 237,15 | 239,00 | 236,45 | 237,50 | -0,13% | 32.883,00 |
| 23.12.2025 | 236,65 | 238,10 | 235,65 | 237,80 | 0,42% | 25.390,00 |
| 22.12.2025 | 235,45 | 239,90 | 235,40 | 236,80 | 0,28% | 42.004,00 |
| 19.12.2025 | 235,45 | 237,95 | 234,05 | 236,15 | 0,28% | 34.980,00 |
| 18.12.2025 | 232,25 | 236,35 | 232,15 | 235,50 | 1,46% | 30.404,00 |
| 17.12.2025 | 237,45 | 239,00 | 232,05 | 232,10 | -2,48% | 45.419,00 |
| 16.12.2025 | 237,60 | 239,35 | 235,65 | 238,00 | -0,27% | 40.897,00 |
| 15.12.2025 | 238,15 | 239,70 | 237,25 | 238,65 | 0,38% | 37.632,00 |
| 12.12.2025 | 239,40 | 241,40 | 236,55 | 237,75 | -0,65% | 49.757,00 |
| 11.12.2025 | 231,05 | 240,00 | 230,40 | 239,30 | 2,70% | 69.612,00 |
| 10.12.2025 | 233,30 | 234,35 | 230,15 | 233,00 | -0,45% | 38.781,00 |
| 09.12.2025 | 233,55 | 234,50 | 232,45 | 234,05 | 0,30% | 30.727,00 |
| 08.12.2025 | 233,60 | 235,00 | 232,45 | 233,35 | -0,21% | 43.641,00 |
| 05.12.2025 | 230,90 | 235,00 | 230,60 | 233,85 | 1,41% | 52.338,00 |
| 04.12.2025 | 229,75 | 233,45 | 229,35 | 230,60 | 0,76% | 37.737,00 |
| 03.12.2025 | 227,85 | 229,75 | 226,70 | 228,85 | 0,57% | 50.252,00 |
| 02.12.2025 | 226,05 | 229,65 | 225,30 | 227,55 | 0,46% | 39.784,00 |
| 01.12.2025 | 228,05 | 228,05 | 223,50 | 226,50 | -0,79% | 37.232,00 |
| 28.11.2025 | 227,35 | 229,10 | 227,15 | 228,30 | 0,18% | 32.069,00 |
| 27.11.2025 | 228,20 | 228,50 | 226,90 | 227,90 | -0,22% | 25.252,00 |
| 26.11.2025 | 228,30 | 229,65 | 225,80 | 228,40 | -0,02% | 33.574,00 |
| 25.11.2025 | 223,25 | 228,80 | 222,30 | 228,45 | 1,99% | 42.619,00 |
| 24.11.2025 | 222,00 | 224,15 | 220,55 | 224,00 | 1,15% | 47.756,00 |
| 21.11.2025 | 217,20 | 221,80 | 216,00 | 221,45 | 2,14% | 56.155,00 |
| 20.11.2025 | 221,60 | 224,15 | 216,60 | 216,80 | -1,30% | 83.413,00 |
| 19.11.2025 | 217,20 | 220,55 | 216,10 | 219,65 | 0,87% | 50.537,00 |
| 18.11.2025 | 219,80 | 221,50 | 216,55 | 217,75 | -1,43% | 97.474,00 |
| 17.11.2025 | 231,00 | 231,50 | 219,00 | 220,90 | -3,94% | 125.252,00 |
| 14.11.2025 | 230,60 | 231,15 | 225,25 | 229,95 | -0,15% | 176.823,00 |
| 13.11.2025 | 253,65 | 253,65 | 226,50 | 230,30 | -8,70% | 436.729,00 |
| 12.11.2025 | 248,45 | 253,00 | 248,00 | 252,25 | 1,65% | 84.745,00 |
| 11.11.2025 | 247,00 | 248,90 | 244,40 | 248,15 | 0,12% | 42.123,00 |
| 10.11.2025 | 241,55 | 248,00 | 241,55 | 247,85 | 3,12% | 70.721,00 |
| 07.11.2025 | 241,40 | 243,70 | 233,50 | 240,35 | -0,68% | 56.927,00 |
| 06.11.2025 | 244,05 | 246,65 | 240,75 | 242,00 | -1,39% | 37.940,00 |
| 05.11.2025 | 243,15 | 245,65 | 238,40 | 245,40 | 0,82% | 49.088,00 |
| 04.11.2025 | 244,30 | 246,00 | 241,30 | 243,40 | -1,44% | 40.260,00 |
| 03.11.2025 | 245,30 | 247,50 | 244,75 | 246,95 | 0,59% | 31.731,00 |
| 31.10.2025 | 246,45 | 247,80 | 245,05 | 245,50 | -0,45% | 23.069,00 |
| 30.10.2025 | 246,55 | 248,30 | 244,60 | 246,60 | 0,18% | 35.570,00 |
| 29.10.2025 | 245,30 | 247,85 | 244,60 | 246,15 | 0,24% | 25.561,00 |
| 28.10.2025 | 246,55 | 247,35 | 244,45 | 245,55 | -0,45% | 20.488,00 |
| 27.10.2025 | 243,00 | 247,15 | 243,00 | 246,65 | 1,54% | 42.120,00 |