262,700€
0,17%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 270,35 | 271,50 | 261,50 | 262,35 | -2,67% | 59.990,00 |
| 05.11.2026 | 277,55 | 280,35 | 269,00 | 269,55 | -3,00% | 62.799,00 |
| 04.11.2026 | 269,10 | 277,95 | 268,90 | 277,90 | 3,19% | 60.301,00 |
| 03.11.2026 | 266,80 | 273,60 | 265,00 | 269,30 | 0,22% | 45.547,00 |
| 02.11.2026 | 266,50 | 272,15 | 263,55 | 268,70 | 1,82% | 61.682,00 |
| 30.10.2026 | 272,45 | 272,45 | 263,05 | 263,90 | -3,37% | 54.949,00 |
| 29.10.2026 | 271,00 | 274,55 | 268,05 | 273,10 | 1,77% | 45.381,00 |
| 28.10.2026 | 265,95 | 271,35 | 265,55 | 268,35 | 0,69% | 30.757,00 |
| 27.10.2026 | 260,65 | 267,10 | 258,85 | 266,50 | 2,03% | 31.543,00 |
| 26.10.2026 | 257,35 | 262,20 | 256,25 | 261,20 | 2,03% | 33.664,00 |
| 23.10.2026 | 256,20 | 258,20 | 254,55 | 256,00 | 0,20% | 48.249,00 |
| 22.10.2026 | 264,45 | 264,45 | 255,15 | 255,50 | -3,71% | 52.574,00 |
| 21.10.2026 | 261,30 | 267,95 | 260,60 | 265,35 | 1,74% | 35.833,00 |
| 20.10.2026 | 263,65 | 264,10 | 255,10 | 260,80 | -1,10% | 84.868,00 |
| 19.10.2026 | 268,10 | 270,20 | 263,10 | 263,70 | -1,24% | 36.754,00 |
| 16.10.2026 | 271,85 | 272,80 | 265,95 | 267,00 | -1,42% | 41.135,00 |
| 15.10.2026 | 273,20 | 273,85 | 264,50 | 270,85 | -1,37% | 56.418,00 |
| 14.10.2026 | 275,45 | 277,75 | 273,05 | 274,60 | -0,04% | 21.062,00 |
| 13.10.2026 | 274,55 | 278,80 | 272,90 | 274,70 | -0,15% | 31.810,00 |
| 12.10.2026 | 273,55 | 276,15 | 272,60 | 275,10 | 0,92% | 30.692,00 |
| 09.10.2026 | 265,95 | 273,30 | 265,95 | 272,60 | 2,44% | 28.024,00 |
| 08.10.2026 | 270,55 | 270,55 | 263,10 | 266,10 | -1,86% | 46.953,00 |
| 07.10.2026 | 276,80 | 276,95 | 269,85 | 271,15 | -2,18% | 47.214,00 |
| 06.10.2026 | 274,95 | 280,00 | 274,95 | 277,20 | 0,60% | 39.225,00 |
| 05.10.2026 | 275,65 | 276,95 | 272,00 | 275,55 | -0,22% | 29.064,00 |
| 02.10.2026 | 272,80 | 277,80 | 271,05 | 276,15 | 1,15% | 38.019,00 |
| 01.10.2026 | 274,70 | 278,00 | 271,40 | 273,00 | -0,85% | 47.695,00 |
| 30.09.2026 | 283,75 | 284,40 | 274,90 | 275,35 | -2,57% | 60.829,00 |
| 29.09.2026 | 278,65 | 286,10 | 278,20 | 282,60 | 0,89% | 57.035,00 |
| 28.09.2026 | 279,05 | 281,70 | 276,20 | 280,10 | 0,00% | 34.552,00 |
| 25.09.2026 | 276,90 | 281,15 | 276,85 | 280,10 | 1,50% | 33.617,00 |
| 24.09.2026 | 272,15 | 278,20 | 271,05 | 275,95 | 1,41% | 30.549,00 |
| 23.09.2026 | 274,95 | 276,25 | 271,75 | 272,10 | -1,25% | 24.530,00 |
| 22.09.2026 | 273,10 | 277,05 | 271,00 | 275,55 | 0,57% | 32.185,00 |
| 21.09.2026 | 265,05 | 274,50 | 265,05 | 274,00 | 3,59% | 49.649,00 |
| 18.09.2026 | 266,15 | 268,65 | 263,65 | 264,50 | -0,60% | 22.436,00 |
| 17.09.2026 | 261,65 | 268,15 | 261,35 | 266,10 | 2,42% | 37.329,00 |
| 16.09.2026 | 259,75 | 262,55 | 259,05 | 259,80 | 0,12% | 26.264,00 |
| 15.09.2026 | 261,65 | 262,80 | 257,65 | 259,50 | -1,48% | 29.219,00 |
| 14.09.2026 | 263,00 | 263,75 | 258,00 | 263,40 | -0,23% | 38.183,00 |
| 11.09.2026 | 258,15 | 265,35 | 258,05 | 264,00 | 2,42% | 32.380,00 |
| 10.09.2026 | 265,00 | 266,05 | 257,65 | 257,75 | -2,53% | 49.039,00 |
| 09.09.2026 | 270,05 | 270,80 | 261,50 | 264,45 | -2,61% | 66.189,00 |
| 08.09.2026 | 270,25 | 273,00 | 268,50 | 271,55 | 0,33% | 26.746,00 |
| 07.09.2026 | 271,15 | 272,80 | 270,05 | 270,65 | -0,29% | 18.295,00 |
| 04.09.2026 | 271,05 | 273,85 | 268,70 | 271,45 | 0,37% | 37.337,00 |
| 03.09.2026 | 273,05 | 274,35 | 267,30 | 270,45 | -1,44% | 50.026,00 |
| 02.09.2026 | 276,40 | 277,25 | 273,00 | 274,40 | -1,19% | 46.331,00 |
| 01.09.2026 | 284,05 | 285,00 | 276,10 | 277,70 | -2,48% | 48.785,00 |
| 31.08.2026 | 288,70 | 289,50 | 283,75 | 284,75 | -1,40% | 34.623,00 |
| 28.08.2026 | 288,40 | 291,55 | 287,40 | 288,80 | 0,64% | 53.966,00 |
| 27.08.2026 | 289,30 | 289,80 | 285,50 | 286,95 | -0,26% | 31.810,00 |
| 26.08.2026 | 285,60 | 290,80 | 285,40 | 287,70 | 0,56% | 52.135,00 |
| 25.08.2026 | 280,75 | 287,55 | 280,60 | 286,10 | 2,05% | 43.527,00 |
| 24.08.2026 | 279,60 | 282,05 | 278,25 | 280,35 | 0,00% | 24.929,00 |
| 21.08.2026 | 276,40 | 281,95 | 275,90 | 280,35 | 1,78% | 24.140,00 |
| 20.08.2026 | 276,40 | 277,65 | 274,40 | 275,45 | -0,22% | 18.897,00 |
| 19.08.2026 | 274,85 | 279,15 | 274,50 | 276,05 | 0,04% | 37.103,00 |
| 18.08.2026 | 280,55 | 280,65 | 274,85 | 275,95 | -2,15% | 40.046,00 |
| 17.08.2026 | 283,05 | 286,50 | 281,35 | 282,00 | -0,60% | 42.037,00 |
| 14.08.2026 | 284,95 | 284,95 | 282,20 | 283,70 | -0,21% | 32.517,00 |
| 13.08.2026 | 283,00 | 284,95 | 282,05 | 284,30 | 0,96% | 38.855,00 |
| 12.08.2026 | 279,95 | 283,00 | 279,50 | 281,60 | 0,72% | 30.843,00 |
| 11.08.2026 | 277,80 | 281,50 | 275,15 | 279,60 | 0,90% | 29.943,00 |
| 10.08.2026 | 279,90 | 280,80 | 275,80 | 277,10 | -1,09% | 39.161,00 |
| 07.08.2026 | 273,50 | 282,00 | 273,10 | 280,15 | 2,39% | 79.760,00 |
| 06.08.2026 | 289,95 | 289,95 | 267,50 | 273,60 | -4,30% | 244.017,00 |
| 05.08.2026 | 289,45 | 291,25 | 283,35 | 285,90 | -0,94% | 44.876,00 |
| 04.08.2026 | 285,95 | 289,45 | 285,65 | 288,60 | 1,02% | 48.696,00 |
| 03.08.2026 | 284,90 | 286,45 | 281,80 | 285,70 | 0,83% | 58.086,00 |
| 31.07.2026 | 282,35 | 286,85 | 280,00 | 283,35 | 0,68% | 55.127,00 |
| 30.07.2026 | 271,10 | 283,10 | 271,10 | 281,45 | 3,86% | 86.861,00 |
| 29.07.2026 | 270,55 | 274,30 | 269,60 | 271,00 | -0,51% | 34.515,00 |
| 28.07.2026 | 274,10 | 274,45 | 268,05 | 272,40 | -0,77% | 31.598,00 |
| 27.07.2026 | 273,00 | 277,30 | 272,25 | 274,50 | 0,99% | 60.550,00 |
| 24.07.2026 | 268,35 | 272,45 | 267,00 | 271,80 | 1,63% | 24.779,00 |
| 23.07.2026 | 269,55 | 271,15 | 266,70 | 267,45 | -1,16% | 22.864,00 |
| 22.07.2026 | 270,95 | 272,95 | 268,25 | 270,60 | -0,20% | 25.904,00 |
| 21.07.2026 | 264,40 | 271,20 | 264,40 | 271,15 | 3,22% | 24.690,00 |
| 20.07.2026 | 264,45 | 267,90 | 262,60 | 262,70 | -0,64% | 28.300,00 |
| 17.07.2026 | 266,95 | 268,20 | 260,65 | 264,40 | -1,66% | 37.998,00 |
| 16.07.2026 | 271,00 | 273,85 | 264,85 | 268,85 | -0,76% | 29.091,00 |
| 15.07.2026 | 271,65 | 273,05 | 269,40 | 270,90 | 0,02% | 18.582,00 |
| 14.07.2026 | 270,80 | 274,00 | 268,40 | 270,85 | 0,24% | 22.269,00 |
| 13.07.2026 | 269,05 | 272,75 | 268,05 | 270,20 | -1,13% | 29.816,00 |
| 10.07.2026 | 272,90 | 274,30 | 270,70 | 273,30 | -0,18% | 14.610,00 |
| 09.07.2026 | 267,30 | 273,95 | 267,30 | 273,80 | 2,18% | 24.093,00 |
| 08.07.2026 | 269,45 | 270,05 | 262,20 | 267,95 | -0,89% | 44.839,00 |
| 07.07.2026 | 280,30 | 281,45 | 268,40 | 270,35 | -4,11% | 62.465,00 |
| 06.07.2026 | 281,00 | 283,70 | 277,95 | 281,95 | -0,34% | 47.412,00 |
| 03.07.2026 | 278,00 | 284,75 | 278,00 | 282,90 | 2,31% | 71.054,00 |
| 02.07.2026 | 274,25 | 279,50 | 269,55 | 276,50 | 1,10% | 50.652,00 |
| 01.07.2026 | 280,00 | 280,95 | 272,80 | 273,50 | -2,32% | 43.768,00 |
| 30.06.2026 | 271,30 | 282,45 | 270,55 | 280,00 | 3,70% | 93.373,00 |
| 29.06.2026 | 267,60 | 270,70 | 266,90 | 270,00 | 0,92% | 22.320,00 |
| 26.06.2026 | 270,60 | 274,00 | 266,25 | 267,55 | -1,82% | 25.982,00 |
| 25.06.2026 | 272,00 | 275,80 | 270,85 | 272,50 | 0,87% | 48.688,00 |
| 24.06.2026 | 272,05 | 273,25 | 265,80 | 270,15 | -0,68% | 35.386,00 |
| 23.06.2026 | 275,45 | 275,75 | 269,45 | 272,00 | -1,95% | 34.276,00 |
| 22.06.2026 | 274,90 | 279,85 | 274,10 | 277,40 | 0,69% | 51.218,00 |