283,900€
-0,26%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 272,65 | 278,30 | 272,65 | 275,50 | -0,40% | 46.027,00 |
| 18.06.2026 | 272,85 | 277,50 | 272,60 | 276,60 | 1,62% | 54.845,00 |
| 17.06.2026 | 272,20 | 275,55 | 271,25 | 272,20 | 0,20% | 32.266,00 |
| 16.06.2026 | 270,40 | 275,95 | 270,30 | 271,65 | 0,50% | 42.031,00 |
| 15.06.2026 | 270,00 | 273,35 | 269,50 | 270,30 | 2,39% | 48.519,00 |
| 12.06.2026 | 264,80 | 269,65 | 262,50 | 264,00 | -0,38% | 28.787,00 |
| 11.06.2026 | 257,45 | 265,00 | 257,35 | 265,00 | 3,23% | 34.643,00 |
| 10.06.2026 | 263,65 | 264,50 | 256,70 | 256,70 | -3,11% | 41.981,00 |
| 09.06.2026 | 268,10 | 271,00 | 261,50 | 264,95 | -0,77% | 28.859,00 |
| 08.06.2026 | 264,25 | 268,35 | 262,45 | 267,00 | 0,38% | 43.262,00 |
| 05.06.2026 | 271,35 | 272,05 | 265,80 | 266,00 | -2,40% | 33.455,00 |
| 04.06.2026 | 273,00 | 276,90 | 269,60 | 272,55 | -0,57% | 24.710,00 |
| 03.06.2026 | 276,35 | 276,95 | 273,85 | 274,10 | -1,37% | 34.860,00 |
| 02.06.2026 | 273,90 | 280,00 | 273,35 | 277,90 | 1,76% | 54.602,00 |
| 01.06.2026 | 269,50 | 275,50 | 268,80 | 273,10 | 1,51% | 45.184,00 |
| 29.05.2026 | 272,70 | 273,25 | 269,05 | 269,05 | -1,10% | 29.916,00 |
| 28.05.2026 | 271,35 | 275,90 | 267,15 | 272,05 | -1,07% | 43.782,00 |
| 27.05.2026 | 273,55 | 279,55 | 273,10 | 275,00 | 0,82% | 48.599,00 |
| 26.05.2026 | 274,25 | 276,00 | 272,15 | 272,75 | -0,82% | 44.581,00 |
| 25.05.2026 | 271,50 | 277,45 | 271,50 | 275,00 | 2,90% | 48.833,00 |
| 22.05.2026 | 266,00 | 270,00 | 265,30 | 267,25 | -0,09% | 39.331,00 |
| 21.05.2026 | 264,35 | 268,00 | 261,60 | 267,50 | 1,10% | 43.398,00 |
| 20.05.2026 | 255,00 | 267,00 | 253,20 | 264,60 | 3,28% | 55.529,00 |
| 19.05.2026 | 260,10 | 265,20 | 255,05 | 256,20 | -1,76% | 38.294,00 |
| 18.05.2026 | 256,95 | 264,75 | 255,05 | 260,80 | 0,69% | 49.311,00 |
| 15.05.2026 | 269,05 | 271,35 | 257,90 | 259,00 | -4,73% | 65.769,00 |
| 14.05.2026 | 268,00 | 276,40 | 267,25 | 271,85 | 1,66% | 63.250,00 |
| 13.05.2026 | 261,95 | 271,00 | 258,50 | 267,40 | 0,15% | 55.344,00 |
| 12.05.2026 | 266,90 | 268,00 | 263,15 | 267,00 | -0,32% | 43.108,00 |
| 11.05.2026 | 263,90 | 268,85 | 263,05 | 267,85 | 1,15% | 43.127,00 |
| 08.05.2026 | 263,05 | 266,95 | 262,50 | 264,80 | 1,03% | 38.897,00 |
| 07.05.2026 | 267,45 | 272,20 | 262,10 | 262,10 | -2,67% | 83.383,00 |
| 06.05.2026 | 261,05 | 271,70 | 260,00 | 269,30 | 3,58% | 117.517,00 |
| 05.05.2026 | 248,55 | 260,85 | 248,10 | 260,00 | 4,50% | 109.230,00 |
| 04.05.2026 | 252,20 | 255,95 | 248,00 | 248,80 | -1,29% | 73.647,00 |
| 30.04.2026 | 242,50 | 252,45 | 240,20 | 252,05 | 3,02% | 49.146,00 |
| 29.04.2026 | 251,05 | 251,70 | 243,50 | 244,65 | -2,24% | 48.712,00 |
| 28.04.2026 | 254,15 | 256,05 | 250,05 | 250,25 | -0,77% | 57.118,00 |
| 27.04.2026 | 242,00 | 255,55 | 241,55 | 252,20 | 3,00% | 112.286,00 |
| 24.04.2026 | 242,30 | 244,85 | 239,50 | 244,85 | 0,91% | 42.181,00 |
| 23.04.2026 | 238,05 | 244,45 | 238,05 | 242,65 | 0,14% | 58.083,00 |
| 22.04.2026 | 244,50 | 247,80 | 241,20 | 242,30 | 1,17% | 61.426,00 |
| 21.04.2026 | 242,80 | 246,50 | 238,35 | 239,50 | -1,36% | 43.058,00 |
| 20.04.2026 | 242,00 | 244,60 | 238,00 | 242,80 | -1,70% | 63.646,00 |
| 17.04.2026 | 239,55 | 250,00 | 238,25 | 247,00 | 3,56% | 85.951,00 |
| 16.04.2026 | 238,00 | 241,20 | 237,50 | 238,50 | 0,44% | 42.654,00 |
| 15.04.2026 | 236,10 | 239,60 | 236,05 | 237,45 | 0,25% | 38.586,00 |
| 14.04.2026 | 230,75 | 239,00 | 230,75 | 236,85 | 2,53% | 74.079,00 |
| 13.04.2026 | 224,95 | 231,55 | 224,00 | 231,00 | 0,65% | 41.984,00 |
| 10.04.2026 | 227,75 | 234,40 | 226,70 | 229,50 | 0,35% | 37.025,00 |
| 09.04.2026 | 229,75 | 229,80 | 225,55 | 228,70 | -0,65% | 50.606,00 |
| 08.04.2026 | 220,30 | 233,50 | 220,30 | 230,20 | 8,79% | 171.771,00 |
| 07.04.2026 | 213,60 | 215,50 | 208,40 | 211,60 | -0,94% | 54.597,00 |
| 02.04.2026 | 211,45 | 214,15 | 207,65 | 213,60 | -1,16% | 51.723,00 |
| 01.04.2026 | 212,95 | 216,85 | 211,20 | 216,10 | 2,01% | 65.363,00 |
| 31.03.2026 | 205,55 | 212,00 | 203,90 | 211,85 | 3,52% | 41.205,00 |
| 30.03.2026 | 203,05 | 206,20 | 202,20 | 204,65 | 0,49% | 61.460,00 |
| 27.03.2026 | 211,95 | 212,00 | 203,10 | 203,65 | -2,56% | 63.853,00 |
| 26.03.2026 | 210,00 | 210,75 | 207,60 | 209,00 | -1,16% | 46.270,00 |
| 25.03.2026 | 212,15 | 215,80 | 210,35 | 211,45 | -0,49% | 66.784,00 |