160,600€
-2,82%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 165,14 | 166,34 | 160,30 | 160,72 | -2,75% | 35.570,00 |
| 05.09.2024 | 166,40 | 167,54 | 164,48 | 165,26 | -0,76% | 28.990,00 |
| 04.09.2024 | 166,46 | 167,50 | 164,64 | 166,52 | -0,62% | 38.828,00 |
| 03.09.2024 | 170,40 | 171,46 | 167,24 | 167,56 | -1,67% | 41.191,00 |
| 02.09.2024 | 169,52 | 170,76 | 167,38 | 170,40 | -0,08% | 24.908,00 |
| 30.08.2024 | 169,62 | 170,96 | 169,52 | 170,54 | 0,70% | 27.601,00 |
| 29.08.2024 | 168,16 | 170,40 | 168,00 | 169,36 | 0,61% | 30.181,00 |
| 28.08.2024 | 167,26 | 169,56 | 167,22 | 168,34 | 0,75% | 27.299,00 |
| 27.08.2024 | 167,88 | 168,18 | 167,00 | 167,08 | -0,38% | 22.963,00 |
| 26.08.2024 | 166,90 | 167,84 | 165,88 | 167,72 | 0,38% | 26.202,00 |
| 23.08.2024 | 164,96 | 167,66 | 164,80 | 167,08 | 1,56% | 30.975,00 |
| 22.08.2024 | 164,96 | 166,16 | 164,36 | 164,52 | -0,21% | 24.136,00 |
| 21.08.2024 | 163,52 | 165,36 | 163,52 | 164,86 | 0,82% | 26.493,00 |
| 20.08.2024 | 164,76 | 166,00 | 163,52 | 163,52 | -0,74% | 23.986,00 |
| 19.08.2024 | 163,38 | 164,74 | 162,58 | 164,74 | 0,89% | 30.727,00 |
| 16.08.2024 | 162,90 | 163,68 | 162,18 | 163,28 | 0,23% | 31.538,00 |
| 15.08.2024 | 160,18 | 163,22 | 158,86 | 162,90 | 1,83% | 32.853,00 |
| 14.08.2024 | 159,38 | 160,88 | 159,20 | 159,98 | 0,45% | 25.599,00 |
| 13.08.2024 | 157,32 | 159,58 | 157,12 | 159,26 | 1,61% | 31.183,00 |
| 12.08.2024 | 158,50 | 158,50 | 156,74 | 156,74 | -0,43% | 39.456,00 |
| 09.08.2024 | 159,82 | 160,08 | 155,42 | 157,42 | -1,69% | 49.024,00 |
| 08.08.2024 | 161,00 | 161,94 | 152,40 | 160,12 | 3,65% | 109.558,00 |
| 07.08.2024 | 155,48 | 158,46 | 152,80 | 154,48 | -0,18% | 59.351,00 |
| 06.08.2024 | 156,24 | 157,98 | 152,60 | 154,76 | -0,08% | 70.457,00 |
| 05.08.2024 | 154,68 | 156,38 | 150,66 | 154,88 | -2,17% | 124.908,00 |
| 02.08.2024 | 163,62 | 163,62 | 157,08 | 158,32 | -3,50% | 105.963,00 |
| 01.08.2024 | 169,62 | 169,82 | 163,72 | 164,06 | -3,29% | 55.586,00 |
| 31.07.2024 | 169,34 | 170,66 | 168,50 | 169,64 | 0,51% | 28.494,00 |
| 30.07.2024 | 168,14 | 169,04 | 167,54 | 168,78 | -0,05% | 17.790,00 |
| 29.07.2024 | 170,14 | 171,24 | 167,64 | 168,86 | -0,58% | 18.630,00 |
| 26.07.2024 | 169,02 | 170,44 | 168,40 | 169,84 | 0,54% | 23.367,00 |
| 25.07.2024 | 170,56 | 170,56 | 166,32 | 168,92 | -1,16% | 54.394,00 |
| 24.07.2024 | 172,88 | 173,78 | 170,58 | 170,90 | -1,38% | 24.775,00 |
| 23.07.2024 | 173,54 | 176,00 | 172,94 | 173,30 | -0,13% | 34.853,00 |
| 22.07.2024 | 170,84 | 175,18 | 170,68 | 173,52 | 1,57% | 47.961,00 |
| 19.07.2024 | 170,50 | 173,00 | 169,92 | 170,84 | 0,35% | 50.522,00 |
| 18.07.2024 | 178,30 | 178,48 | 170,16 | 170,24 | -4,47% | 109.880,00 |
| 17.07.2024 | 181,22 | 181,60 | 177,18 | 178,20 | -1,95% | 32.338,00 |
| 16.07.2024 | 180,48 | 181,92 | 179,48 | 181,74 | 0,54% | 27.394,00 |
| 15.07.2024 | 182,02 | 183,98 | 180,44 | 180,76 | -1,49% | 35.515,00 |
| 12.07.2024 | 178,84 | 184,86 | 178,52 | 183,50 | 2,80% | 76.403,00 |
| 11.07.2024 | 176,58 | 179,00 | 176,34 | 178,50 | 0,96% | 43.588,00 |
| 10.07.2024 | 173,48 | 176,84 | 173,20 | 176,80 | 1,88% | 27.078,00 |
| 09.07.2024 | 177,10 | 177,34 | 172,54 | 173,54 | -2,10% | 47.208,00 |
| 08.07.2024 | 176,62 | 179,00 | 176,62 | 177,26 | 0,02% | 26.748,00 |
| 05.07.2024 | 177,58 | 180,38 | 176,44 | 177,22 | -0,12% | 55.843,00 |
| 04.07.2024 | 176,46 | 177,70 | 176,46 | 177,44 | 0,46% | 26.536,00 |
| 03.07.2024 | 175,26 | 177,20 | 174,38 | 176,62 | 0,76% | 31.108,00 |
| 02.07.2024 | 177,38 | 177,38 | 174,02 | 175,28 | -1,23% | 24.392,00 |
| 01.07.2024 | 175,36 | 178,50 | 175,34 | 177,46 | 1,95% | 50.527,00 |
| 28.06.2024 | 173,84 | 176,26 | 172,78 | 174,06 | 0,31% | 29.951,00 |
| 27.06.2024 | 169,18 | 175,42 | 168,78 | 173,52 | 2,70% | 36.849,00 |
| 26.06.2024 | 170,42 | 171,30 | 167,82 | 168,96 | -0,41% | 23.110,00 |
| 25.06.2024 | 170,78 | 170,88 | 169,00 | 169,66 | -0,20% | 21.475,00 |
| 24.06.2024 | 168,22 | 171,56 | 168,12 | 170,00 | 1,02% | 34.689,00 |
| 21.06.2024 | 170,36 | 170,88 | 166,88 | 168,28 | -1,41% | 26.481,00 |
| 20.06.2024 | 169,02 | 171,00 | 168,70 | 170,68 | 1,10% | 25.297,00 |
| 19.06.2024 | 168,46 | 169,86 | 167,82 | 168,82 | 0,11% | 19.225,00 |
| 18.06.2024 | 169,48 | 170,38 | 167,24 | 168,64 | -0,21% | 35.349,00 |
| 17.06.2024 | 166,04 | 169,00 | 166,00 | 169,00 | 1,94% | 45.425,00 |
| 14.06.2024 | 171,62 | 172,26 | 165,66 | 165,78 | -3,47% | 85.515,00 |
| 13.06.2024 | 177,58 | 177,94 | 170,50 | 171,74 | -3,28% | 36.866,00 |
| 12.06.2024 | 172,84 | 178,56 | 172,44 | 177,56 | 2,86% | 31.806,00 |
| 11.06.2024 | 174,68 | 175,34 | 172,08 | 172,62 | -1,04% | 28.034,00 |
| 10.06.2024 | 174,12 | 174,76 | 172,10 | 174,44 | 0,20% | 24.743,00 |
| 07.06.2024 | 175,60 | 175,92 | 172,38 | 174,10 | -0,92% | 23.958,00 |
| 06.06.2024 | 179,08 | 179,52 | 175,14 | 175,72 | -1,89% | 43.991,00 |
| 05.06.2024 | 175,84 | 179,10 | 175,54 | 179,10 | 2,23% | 41.028,00 |
| 04.06.2024 | 177,62 | 178,86 | 174,04 | 175,20 | -1,34% | 26.085,00 |
| 03.06.2024 | 177,32 | 179,40 | 177,10 | 177,58 | 0,05% | 33.606,00 |
| 31.05.2024 | 176,14 | 177,50 | 175,16 | 177,50 | 0,76% | 22.892,00 |
| 30.05.2024 | 175,50 | 176,54 | 174,02 | 176,16 | -0,19% | 15.678,00 |
| 29.05.2024 | 176,82 | 177,56 | 175,38 | 176,50 | -0,45% | 47.831,00 |
| 28.05.2024 | 179,14 | 181,18 | 176,94 | 177,30 | -0,87% | 51.143,00 |
| 27.05.2024 | 177,02 | 179,04 | 176,82 | 178,86 | 1,02% | 28.576,00 |
| 24.05.2024 | 176,04 | 177,60 | 175,10 | 177,06 | 0,66% | 24.118,00 |
| 23.05.2024 | 173,98 | 178,08 | 173,72 | 175,90 | 1,29% | 56.650,00 |
| 22.05.2024 | 173,82 | 175,92 | 173,04 | 173,66 | -0,22% | 35.849,00 |
| 21.05.2024 | 172,80 | 174,40 | 172,54 | 174,04 | 0,55% | 37.079,00 |
| 20.05.2024 | 172,92 | 173,80 | 171,50 | 173,08 | 0,14% | 21.465,00 |
| 17.05.2024 | 174,98 | 175,26 | 170,50 | 172,84 | -1,22% | 94.562,00 |
| 16.05.2024 | 183,02 | 186,98 | 174,72 | 174,98 | -6,70% | 221.392,00 |
| 15.05.2024 | 185,40 | 187,78 | 185,22 | 187,54 | 1,21% | 51.714,00 |
| 14.05.2024 | 187,20 | 187,74 | 185,02 | 185,30 | -1,43% | 35.113,00 |
| 13.05.2024 | 187,64 | 188,90 | 187,12 | 187,98 | 0,07% | 59.675,00 |
| 10.05.2024 | 184,02 | 188,54 | 184,02 | 187,84 | 1,98% | 94.012,00 |
| 09.05.2024 | 181,08 | 184,60 | 180,90 | 184,20 | 1,67% | 21.228,00 |
| 08.05.2024 | 179,74 | 183,58 | 179,48 | 181,18 | 0,69% | 45.217,00 |
| 07.05.2024 | 179,24 | 180,70 | 173,60 | 179,94 | 0,30% | 84.024,00 |
| 06.05.2024 | 177,52 | 179,80 | 177,32 | 179,40 | 1,10% | 35.525,00 |
| 03.05.2024 | 175,72 | 178,64 | 174,96 | 177,44 | 1,20% | 34.217,00 |
| 02.05.2024 | 175,76 | 176,22 | 173,92 | 175,34 | -0,09% | 30.156,00 |
| 30.04.2024 | 177,42 | 178,06 | 175,50 | 175,50 | -1,23% | 23.917,00 |
| 29.04.2024 | 177,64 | 178,90 | 177,28 | 177,68 | -0,07% | 32.968,00 |
| 26.04.2024 | 174,38 | 178,00 | 174,14 | 177,80 | 2,49% | 51.869,00 |
| 25.04.2024 | 174,26 | 175,00 | 171,90 | 173,48 | -0,70% | 39.036,00 |
| 24.04.2024 | 175,62 | 176,68 | 173,78 | 174,70 | -0,48% | 40.586,00 |
| 23.04.2024 | 174,80 | 175,60 | 173,40 | 175,54 | 0,25% | 32.701,00 |
| 22.04.2024 | 173,32 | 175,80 | 173,32 | 175,10 | 1,47% | 45.182,00 |
| 19.04.2024 | 172,72 | 173,76 | 171,90 | 172,56 | -1,08% | 63.063,00 |