223,900€
-0,73%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 226,95 | 228,65 | 223,95 | 224,00 | -0,60% | 41.293,00 |
| 17.07.2025 | 219,40 | 226,45 | 219,40 | 225,35 | 3,16% | 88.474,00 |
| 16.07.2025 | 218,50 | 219,20 | 215,40 | 218,45 | -0,07% | 41.211,00 |
| 15.07.2025 | 220,65 | 223,10 | 218,10 | 218,60 | -1,06% | 38.067,00 |
| 14.07.2025 | 221,95 | 221,95 | 218,70 | 220,95 | -0,72% | 40.449,00 |
| 11.07.2025 | 226,15 | 226,65 | 221,95 | 222,55 | -1,85% | 28.224,00 |
| 10.07.2025 | 225,10 | 227,80 | 224,90 | 226,75 | 0,18% | 40.173,00 |
| 09.07.2025 | 217,05 | 227,65 | 217,05 | 226,35 | 4,33% | 108.104,00 |
| 08.07.2025 | 218,05 | 219,30 | 216,60 | 216,95 | -0,71% | 24.339,00 |
| 07.07.2025 | 216,85 | 218,95 | 215,20 | 218,50 | 0,85% | 46.922,00 |
| 04.07.2025 | 220,50 | 220,65 | 215,90 | 216,65 | -2,39% | 46.582,00 |
| 03.07.2025 | 219,85 | 223,25 | 219,85 | 221,95 | 1,09% | 51.119,00 |
| 02.07.2025 | 217,10 | 219,90 | 216,35 | 219,55 | 1,43% | 33.130,00 |
| 01.07.2025 | 218,55 | 219,50 | 213,85 | 216,45 | -0,85% | 44.092,00 |
| 30.06.2025 | 222,35 | 224,50 | 217,65 | 218,30 | -2,24% | 44.957,00 |
| 27.06.2025 | 216,20 | 223,60 | 215,50 | 223,30 | 3,43% | 85.107,00 |
| 26.06.2025 | 214,30 | 216,55 | 212,95 | 215,90 | 0,84% | 36.309,00 |
| 25.06.2025 | 214,95 | 216,20 | 212,80 | 214,10 | -0,65% | 27.527,00 |
| 24.06.2025 | 211,70 | 216,75 | 211,70 | 215,50 | 2,62% | 53.818,00 |
| 23.06.2025 | 208,00 | 210,85 | 206,50 | 210,00 | 0,50% | 33.188,00 |
| 20.06.2025 | 208,55 | 212,60 | 208,55 | 208,95 | 0,67% | 22.702,00 |
| 19.06.2025 | 210,10 | 210,50 | 207,05 | 207,55 | -1,57% | 32.188,00 |
| 18.06.2025 | 212,60 | 214,25 | 210,35 | 210,85 | -0,78% | 31.210,00 |
| 17.06.2025 | 214,05 | 215,45 | 212,30 | 212,50 | -1,00% | 24.828,00 |
| 16.06.2025 | 214,00 | 217,00 | 213,90 | 214,65 | 0,47% | 28.862,00 |
| 13.06.2025 | 214,45 | 215,45 | 212,10 | 213,65 | -1,72% | 45.867,00 |
| 12.06.2025 | 218,65 | 219,35 | 215,05 | 217,40 | -0,55% | 36.184,00 |
| 11.06.2025 | 218,20 | 221,30 | 217,35 | 218,60 | -0,21% | 37.444,00 |
| 10.06.2025 | 219,10 | 220,30 | 217,15 | 219,05 | -0,21% | 29.817,00 |
| 09.06.2025 | 218,15 | 220,15 | 217,50 | 219,50 | 0,48% | 14.600,00 |
| 06.06.2025 | 218,35 | 219,45 | 216,95 | 218,45 | -0,07% | 26.695,00 |
| 05.06.2025 | 217,95 | 219,85 | 216,40 | 218,60 | 0,16% | 38.462,00 |
| 04.06.2025 | 214,45 | 219,00 | 214,40 | 218,25 | 1,80% | 42.751,00 |
| 03.06.2025 | 214,30 | 215,25 | 210,00 | 214,40 | 0,09% | 31.504,00 |
| 02.06.2025 | 212,50 | 215,15 | 209,75 | 214,20 | 0,56% | 37.479,00 |
| 30.05.2025 | 213,05 | 216,45 | 211,20 | 213,00 | 0,00% | 49.043,00 |
| 29.05.2025 | 219,55 | 219,80 | 212,30 | 213,00 | -1,84% | 32.576,00 |
| 28.05.2025 | 220,95 | 222,15 | 216,65 | 217,00 | -1,88% | 38.911,00 |
| 27.05.2025 | 218,90 | 222,75 | 218,05 | 221,15 | 1,03% | 47.241,00 |
| 26.05.2025 | 215,10 | 219,00 | 215,10 | 218,90 | 3,23% | 49.765,00 |
| 23.05.2025 | 217,60 | 220,00 | 208,70 | 212,05 | -2,42% | 83.881,00 |
| 22.05.2025 | 219,25 | 220,00 | 216,60 | 217,30 | -1,18% | 37.864,00 |
| 21.05.2025 | 222,00 | 222,05 | 217,30 | 219,90 | -1,04% | 43.750,00 |
| 20.05.2025 | 222,35 | 224,10 | 221,30 | 222,20 | -0,13% | 37.683,00 |
| 19.05.2025 | 219,35 | 222,50 | 219,15 | 222,50 | 1,11% | 32.563,00 |
| 16.05.2025 | 222,90 | 223,95 | 218,20 | 220,05 | -1,08% | 42.383,00 |
| 15.05.2025 | 224,85 | 227,15 | 214,75 | 222,45 | -0,16% | 113.125,00 |
| 14.05.2025 | 224,85 | 225,35 | 220,85 | 222,80 | -0,60% | 45.700,00 |
| 13.05.2025 | 221,75 | 225,60 | 221,55 | 224,15 | 0,83% | 51.589,00 |
| 12.05.2025 | 216,10 | 226,85 | 216,10 | 222,30 | 3,44% | 82.209,00 |
| 09.05.2025 | 214,30 | 215,50 | 213,60 | 214,90 | 0,59% | 39.124,00 |
| 08.05.2025 | 211,00 | 214,90 | 210,00 | 213,65 | 1,64% | 56.181,00 |
| 07.05.2025 | 209,00 | 212,75 | 208,20 | 210,20 | 0,89% | 27.477,00 |
| 06.05.2025 | 211,00 | 211,95 | 204,05 | 208,35 | -1,33% | 44.960,00 |
| 05.05.2025 | 207,25 | 213,00 | 207,25 | 211,15 | 0,31% | 50.137,00 |
| 02.05.2025 | 203,30 | 210,85 | 203,30 | 210,50 | 4,00% | 58.175,00 |
| 30.04.2025 | 202,55 | 204,95 | 199,00 | 202,40 | -0,66% | 49.128,00 |
| 29.04.2025 | 204,85 | 205,70 | 200,90 | 203,75 | -1,31% | 52.855,00 |
| 28.04.2025 | 207,95 | 208,45 | 203,80 | 206,45 | -0,89% | 56.364,00 |
| 25.04.2025 | 202,00 | 208,30 | 202,00 | 208,30 | 3,12% | 57.837,00 |
| 24.04.2025 | 196,02 | 202,00 | 193,20 | 202,00 | 3,12% | 82.070,00 |
| 23.04.2025 | 192,98 | 198,48 | 191,32 | 195,88 | 2,33% | 76.772,00 |
| 22.04.2025 | 186,98 | 191,80 | 184,50 | 191,42 | 2,25% | 62.144,00 |
| 17.04.2025 | 186,32 | 191,36 | 186,02 | 187,20 | 0,94% | 49.367,00 |
| 16.04.2025 | 184,54 | 186,52 | 180,96 | 185,46 | -0,45% | 58.310,00 |
| 15.04.2025 | 186,00 | 188,50 | 183,24 | 186,30 | -0,09% | 61.501,00 |
| 14.04.2025 | 185,36 | 187,72 | 183,50 | 186,46 | 1,76% | 77.486,00 |
| 11.04.2025 | 189,38 | 191,20 | 177,54 | 183,24 | -2,71% | 94.239,00 |
| 10.04.2025 | 197,88 | 199,92 | 182,92 | 188,34 | -2,92% | 125.628,00 |
| 09.04.2025 | 174,80 | 199,00 | 172,22 | 194,00 | 10,64% | 161.490,00 |
| 08.04.2025 | 181,00 | 185,68 | 173,34 | 175,34 | -2,07% | 174.371,00 |
| 07.04.2025 | 177,00 | 190,82 | 162,00 | 179,04 | -1,90% | 290.840,00 |
| 04.04.2025 | 196,10 | 197,16 | 180,26 | 182,50 | -6,89% | 161.040,00 |
| 03.04.2025 | 209,95 | 210,45 | 195,72 | 196,00 | -8,77% | 139.695,00 |
| 02.04.2025 | 214,65 | 215,35 | 210,70 | 214,85 | -0,12% | 27.552,00 |
| 01.04.2025 | 212,75 | 216,30 | 211,65 | 215,10 | 0,99% | 33.159,00 |
| 31.03.2025 | 213,60 | 214,50 | 208,10 | 213,00 | -1,50% | 87.969,00 |
| 28.03.2025 | 220,85 | 221,25 | 214,40 | 216,25 | -2,33% | 66.788,00 |
| 27.03.2025 | 223,00 | 225,55 | 220,20 | 221,40 | -0,85% | 34.917,00 |
| 26.03.2025 | 229,10 | 231,05 | 220,35 | 223,30 | -2,55% | 47.872,00 |
| 25.03.2025 | 224,40 | 229,85 | 222,90 | 229,15 | 1,94% | 30.889,00 |
| 24.03.2025 | 226,95 | 230,00 | 224,65 | 224,80 | -2,03% | 52.739,00 |
| 21.03.2025 | 233,05 | 234,35 | 227,20 | 229,45 | -1,80% | 33.319,00 |
| 20.03.2025 | 236,75 | 239,50 | 233,55 | 233,65 | -1,33% | 42.453,00 |
| 19.03.2025 | 235,50 | 240,55 | 230,30 | 236,80 | 0,19% | 50.654,00 |
| 18.03.2025 | 235,65 | 241,90 | 235,35 | 236,35 | 0,19% | 76.469,00 |
| 17.03.2025 | 231,95 | 235,90 | 229,75 | 235,90 | 1,68% | 58.433,00 |
| 14.03.2025 | 226,60 | 233,15 | 225,00 | 232,00 | 3,48% | 63.762,00 |
| 13.03.2025 | 225,15 | 228,00 | 223,50 | 224,20 | -1,52% | 48.940,00 |
| 12.03.2025 | 226,05 | 231,05 | 225,00 | 227,65 | 0,29% | 57.296,00 |
| 11.03.2025 | 229,10 | 232,15 | 222,70 | 227,00 | -0,31% | 83.975,00 |
| 10.03.2025 | 236,05 | 237,80 | 222,55 | 227,70 | -3,92% | 92.057,00 |
| 07.03.2025 | 239,15 | 240,85 | 232,45 | 237,00 | -0,96% | 80.120,00 |
| 06.03.2025 | 232,70 | 243,55 | 232,60 | 239,30 | 2,84% | 149.566,00 |
| 05.03.2025 | 217,65 | 233,30 | 217,60 | 232,70 | 7,24% | 211.974,00 |
| 04.03.2025 | 224,15 | 224,75 | 213,10 | 217,00 | -3,13% | 103.350,00 |
| 03.03.2025 | 220,65 | 227,85 | 219,45 | 224,00 | 1,54% | 106.474,00 |
| 28.02.2025 | 217,90 | 221,80 | 217,05 | 220,60 | 0,94% | 41.962,00 |
| 27.02.2025 | 221,55 | 222,40 | 218,15 | 218,55 | -1,22% | 38.358,00 |
| 26.02.2025 | 218,55 | 224,30 | 218,55 | 221,25 | 1,56% | 79.593,00 |