213,050€
-0,95%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 214,33 | 214,93 | 210,65 | 212,83 | -1,06% | 18.257,00 |
| 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 | 213,15 | 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 |
| 25.02.2025 | 217,00 | 218,45 | 215,40 | 217,85 | 0,39% | 54.529,00 |
| 24.02.2025 | 222,60 | 225,00 | 216,50 | 217,00 | -1,18% | 76.066,00 |
| 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 |