240,225€
0,30%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 239,63 | 241,23 | 238,00 | 240,75 | 0,52% | 19.684,00 |
| 14.10.2025 | 243,00 | 243,00 | 234,80 | 239,50 | -2,96% | 70.354,00 |
| 13.10.2025 | 242,00 | 247,40 | 242,00 | 246,80 | 2,43% | 36.800,00 |
| 10.10.2025 | 246,05 | 248,00 | 240,95 | 240,95 | -2,29% | 40.245,00 |
| 09.10.2025 | 244,85 | 250,00 | 244,85 | 246,60 | 0,67% | 52.696,00 |
| 08.10.2025 | 242,65 | 245,85 | 241,30 | 244,95 | 1,22% | 36.723,00 |
| 07.10.2025 | 243,70 | 244,20 | 241,00 | 242,00 | -0,82% | 27.720,00 |
| 06.10.2025 | 240,00 | 244,00 | 239,70 | 244,00 | 1,27% | 58.423,00 |
| 03.10.2025 | 241,45 | 242,60 | 239,30 | 240,95 | 0,00% | 18.266,00 |
| 02.10.2025 | 234,65 | 241,95 | 233,30 | 240,95 | 2,97% | 93.370,00 |
| 01.10.2025 | 228,25 | 235,00 | 226,80 | 234,00 | 1,83% | 50.833,00 |
| 30.09.2025 | 226,75 | 229,80 | 225,50 | 229,80 | 1,26% | 39.144,00 |
| 29.09.2025 | 229,25 | 230,50 | 225,55 | 226,95 | -0,70% | 37.407,00 |
| 26.09.2025 | 224,00 | 230,40 | 223,85 | 228,55 | 2,26% | 69.380,00 |
| 25.09.2025 | 226,30 | 227,20 | 220,40 | 223,50 | -1,30% | 68.522,00 |
| 24.09.2025 | 227,95 | 229,00 | 225,90 | 226,45 | -0,61% | 34.109,00 |
| 23.09.2025 | 227,55 | 230,60 | 225,80 | 227,85 | -0,15% | 37.232,00 |
| 22.09.2025 | 228,55 | 228,80 | 225,30 | 228,20 | 0,00% | 25.838,00 |
| 19.09.2025 | 228,20 | 229,35 | 226,75 | 228,20 | -0,13% | 14.662,00 |
| 18.09.2025 | 226,20 | 230,45 | 225,60 | 228,50 | 1,33% | 27.422,00 |
| 17.09.2025 | 227,80 | 227,80 | 223,25 | 225,50 | -0,62% | 33.147,00 |
| 16.09.2025 | 230,95 | 231,30 | 225,75 | 226,90 | -1,39% | 32.804,00 |
| 15.09.2025 | 228,55 | 230,95 | 227,95 | 230,10 | 0,74% | 23.671,00 |
| 12.09.2025 | 230,45 | 230,85 | 226,65 | 228,40 | -0,78% | 29.121,00 |
| 11.09.2025 | 227,60 | 232,35 | 227,45 | 230,20 | 0,90% | 27.311,00 |
| 10.09.2025 | 229,60 | 230,65 | 225,75 | 228,15 | -0,78% | 49.915,00 |
| 09.09.2025 | 229,80 | 231,70 | 227,90 | 229,95 | -0,07% | 21.784,00 |
| 08.09.2025 | 226,65 | 232,00 | 226,60 | 230,10 | 1,93% | 35.871,00 |
| 05.09.2025 | 230,10 | 232,10 | 224,65 | 225,75 | -1,76% | 29.638,00 |
| 04.09.2025 | 229,30 | 231,15 | 228,30 | 229,80 | -0,02% | 31.714,00 |
| 03.09.2025 | 229,95 | 233,30 | 228,90 | 229,85 | -0,02% | 32.100,00 |
| 02.09.2025 | 236,80 | 238,00 | 228,75 | 229,90 | -3,85% | 81.525,00 |
| 01.09.2025 | 237,00 | 239,95 | 236,55 | 239,10 | 0,80% | 39.459,00 |
| 29.08.2025 | 236,25 | 240,65 | 235,30 | 237,20 | 0,00% | 46.552,00 |
| 28.08.2025 | 235,45 | 237,75 | 234,20 | 237,20 | 2,13% | 43.944,00 |
| 27.08.2025 | 235,45 | 236,40 | 231,00 | 232,25 | -1,17% | 24.741,00 |
| 26.08.2025 | 234,45 | 236,50 | 233,00 | 235,00 | 0,09% | 24.824,00 |
| 25.08.2025 | 235,00 | 236,45 | 234,30 | 234,80 | -0,74% | 26.581,00 |
| 22.08.2025 | 233,10 | 237,50 | 232,50 | 236,55 | 1,46% | 25.222,00 |
| 21.08.2025 | 233,60 | 234,50 | 232,40 | 233,15 | -0,34% | 23.273,00 |
| 20.08.2025 | 236,80 | 236,90 | 232,95 | 233,95 | -1,16% | 42.817,00 |
| 19.08.2025 | 233,15 | 239,10 | 233,15 | 236,70 | 1,37% | 37.881,00 |
| 18.08.2025 | 234,15 | 235,25 | 231,50 | 233,50 | -0,02% | 22.768,00 |
| 15.08.2025 | 233,60 | 237,25 | 231,90 | 233,55 | 0,04% | 46.588,00 |
| 14.08.2025 | 229,60 | 233,95 | 229,55 | 233,45 | 1,37% | 30.641,00 |
| 13.08.2025 | 232,35 | 233,55 | 229,75 | 230,30 | -0,95% | 35.811,00 |
| 12.08.2025 | 228,65 | 232,50 | 227,60 | 232,50 | 1,91% | 34.611,00 |
| 11.08.2025 | 231,75 | 234,00 | 227,15 | 228,15 | -2,08% | 48.930,00 |
| 08.08.2025 | 227,10 | 233,00 | 226,55 | 233,00 | 2,82% | 75.086,00 |
| 07.08.2025 | 220,10 | 230,70 | 215,15 | 226,60 | 3,07% | 117.508,00 |
| 06.08.2025 | 220,55 | 222,15 | 217,75 | 219,85 | -0,16% | 29.864,00 |
| 05.08.2025 | 218,00 | 221,30 | 217,75 | 220,20 | 1,24% | 33.285,00 |
| 04.08.2025 | 214,55 | 218,55 | 213,85 | 217,50 | 1,40% | 52.453,00 |
| 01.08.2025 | 223,75 | 223,85 | 213,25 | 214,50 | -4,54% | 103.306,00 |
| 31.07.2025 | 229,10 | 230,90 | 224,30 | 224,70 | -1,88% | 50.649,00 |
| 30.07.2025 | 227,75 | 231,05 | 226,45 | 229,00 | 1,04% | 29.426,00 |
| 29.07.2025 | 225,55 | 229,40 | 225,55 | 226,65 | 0,76% | 28.452,00 |
| 28.07.2025 | 229,35 | 231,80 | 224,90 | 224,95 | -1,19% | 50.670,00 |
| 25.07.2025 | 227,40 | 228,45 | 224,40 | 227,65 | 0,09% | 23.822,00 |
| 24.07.2025 | 231,75 | 231,95 | 226,30 | 227,45 | -1,62% | 35.096,00 |
| 23.07.2025 | 222,95 | 231,50 | 222,80 | 231,20 | 4,71% | 114.430,00 |
| 22.07.2025 | 223,65 | 224,30 | 218,05 | 220,80 | -1,69% | 37.457,00 |
| 21.07.2025 | 223,80 | 227,15 | 223,15 | 224,60 | 0,36% | 31.140,00 |
| 18.07.2025 | 226,40 | 228,70 | 222,85 | 223,80 | -0,69% | 48.881,00 |
| 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 |