186,670€
-0,97%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 184,00 | 190,92 | 183,70 | 184,78 | 0,61% | 149.356,00 |
| 05.11.2024 | 181,18 | 184,40 | 180,56 | 183,66 | 1,39% | 52.933,00 |
| 04.11.2024 | 181,24 | 182,50 | 180,54 | 181,14 | 0,08% | 42.132,00 |
| 01.11.2024 | 178,54 | 181,66 | 178,26 | 181,00 | 1,23% | 41.647,00 |
| 31.10.2024 | 178,80 | 179,84 | 176,00 | 178,80 | -0,31% | 57.108,00 |
| 30.10.2024 | 180,62 | 181,00 | 179,00 | 179,36 | -0,68% | 47.361,00 |
| 29.10.2024 | 181,86 | 182,94 | 180,30 | 180,58 | -0,61% | 33.766,00 |
| 28.10.2024 | 180,60 | 182,04 | 179,24 | 181,68 | 0,91% | 46.172,00 |
| 25.10.2024 | 179,12 | 181,42 | 178,58 | 180,04 | 0,40% | 47.222,00 |
| 24.10.2024 | 179,96 | 182,08 | 178,88 | 179,32 | -0,27% | 56.280,00 |
| 23.10.2024 | 183,74 | 183,92 | 179,24 | 179,80 | -2,10% | 39.872,00 |
| 22.10.2024 | 185,48 | 185,58 | 182,80 | 183,66 | -0,99% | 45.922,00 |
| 21.10.2024 | 184,00 | 186,36 | 183,80 | 185,50 | 0,24% | 48.982,00 |
| 18.10.2024 | 183,78 | 185,96 | 183,30 | 185,06 | 0,83% | 37.936,00 |
| 17.10.2024 | 181,34 | 184,90 | 179,50 | 183,54 | 1,11% | 31.958,00 |
| 16.10.2024 | 182,56 | 183,04 | 180,90 | 181,52 | -0,71% | 31.511,00 |
| 15.10.2024 | 185,38 | 185,98 | 182,00 | 182,82 | -1,43% | 38.973,00 |
| 14.10.2024 | 185,32 | 185,88 | 183,86 | 185,48 | 0,09% | 37.884,00 |
| 11.10.2024 | 183,36 | 185,84 | 183,28 | 185,32 | 1,04% | 46.546,00 |
| 10.10.2024 | 184,12 | 184,62 | 181,90 | 183,42 | -0,60% | 33.715,00 |
| 09.10.2024 | 180,22 | 185,12 | 179,90 | 184,52 | 2,34% | 52.571,00 |
| 08.10.2024 | 182,40 | 182,40 | 178,84 | 180,30 | -1,31% | 55.367,00 |
| 07.10.2024 | 182,50 | 184,18 | 181,68 | 182,70 | -0,24% | 58.614,00 |
| 04.10.2024 | 179,40 | 183,46 | 178,50 | 183,14 | 2,15% | 47.277,00 |
| 03.10.2024 | 179,74 | 180,38 | 178,20 | 179,28 | -0,44% | 16.973,00 |
| 02.10.2024 | 179,16 | 181,26 | 178,14 | 180,08 | 0,55% | 44.515,00 |
| 01.10.2024 | 181,70 | 183,38 | 177,98 | 179,10 | -1,29% | 68.444,00 |
| 30.09.2024 | 181,30 | 183,52 | 180,54 | 181,44 | -0,14% | 58.539,00 |
| 27.09.2024 | 181,02 | 184,58 | 180,42 | 181,70 | 0,00% | 131.480,00 |
| 26.09.2024 | 173,50 | 181,78 | 173,48 | 181,70 | 5,35% | 179.470,00 |
| 25.09.2024 | 169,88 | 173,60 | 169,12 | 172,48 | 1,47% | 71.091,00 |
| 24.09.2024 | 168,40 | 173,22 | 163,34 | 169,98 | 1,48% | 72.816,00 |
| 23.09.2024 | 167,28 | 167,92 | 165,38 | 167,50 | 0,52% | 27.880,00 |
| 20.09.2024 | 169,50 | 169,82 | 165,76 | 166,64 | -1,86% | 38.806,00 |
| 19.09.2024 | 167,04 | 170,44 | 166,62 | 169,80 | 2,20% | 55.660,00 |
| 18.09.2024 | 166,32 | 167,20 | 165,30 | 166,14 | -0,01% | 29.897,00 |
| 17.09.2024 | 163,46 | 167,54 | 163,34 | 166,16 | 1,60% | 31.252,00 |
| 16.09.2024 | 163,98 | 164,44 | 162,80 | 163,54 | -0,18% | 35.448,00 |
| 13.09.2024 | 164,20 | 165,02 | 163,10 | 163,84 | -0,24% | 26.934,00 |
| 12.09.2024 | 163,72 | 165,70 | 162,16 | 164,24 | 0,67% | 41.244,00 |
| 11.09.2024 | 163,02 | 164,72 | 160,28 | 163,14 | 0,30% | 34.850,00 |
| 10.09.2024 | 162,52 | 163,38 | 161,02 | 162,66 | -0,09% | 22.644,00 |
| 09.09.2024 | 161,94 | 163,94 | 161,54 | 162,80 | 1,29% | 24.507,00 |
| 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 |