189,050€
-0,21%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 187,74 | 189,62 | 186,48 | 189,26 | -0,10% | 2.404.040,00 |
| 19.12.2024 | 191,04 | 193,02 | 189,44 | 189,44 | -2,71% | 1.145.774,00 |
| 18.12.2024 | 192,28 | 196,20 | 191,62 | 194,72 | 0,93% | 1.342.816,00 |
| 17.12.2024 | 189,68 | 194,10 | 189,56 | 192,92 | 1,37% | 1.124.718,00 |
| 16.12.2024 | 191,46 | 192,46 | 189,80 | 190,32 | -0,55% | 918.390,00 |
| 13.12.2024 | 193,80 | 194,64 | 190,26 | 191,38 | -1,35% | 1.054.754,00 |
| 12.12.2024 | 195,70 | 196,30 | 193,30 | 194,00 | -0,78% | 985.700,00 |
| 11.12.2024 | 193,40 | 196,70 | 193,14 | 195,52 | 1,37% | 1.300.207,00 |
| 10.12.2024 | 193,30 | 194,50 | 192,18 | 192,88 | -0,65% | 1.273.033,00 |
| 09.12.2024 | 195,54 | 195,66 | 193,40 | 194,14 | 0,23% | 1.370.113,00 |
| 06.12.2024 | 192,50 | 194,32 | 192,08 | 193,70 | 0,33% | 873.099,00 |
| 05.12.2024 | 191,92 | 193,50 | 191,52 | 193,06 | 0,60% | 1.043.254,00 |
| 04.12.2024 | 191,86 | 193,70 | 190,56 | 191,90 | 0,89% | 1.307.422,00 |
| 03.12.2024 | 188,88 | 191,14 | 188,46 | 190,20 | 1,11% | 1.281.556,00 |
| 02.12.2024 | 182,46 | 188,12 | 181,92 | 188,12 | 2,71% | 1.225.616,00 |
| 29.11.2024 | 180,78 | 184,14 | 180,26 | 183,16 | 1,26% | 1.204.646,00 |
| 28.11.2024 | 180,10 | 180,98 | 179,48 | 180,88 | 1,06% | 601.273,00 |
| 27.11.2024 | 180,36 | 180,92 | 178,58 | 178,98 | -0,74% | 797.765,00 |
| 26.11.2024 | 179,36 | 180,88 | 178,32 | 180,32 | -0,28% | 820.230,00 |
| 25.11.2024 | 178,64 | 181,22 | 177,92 | 180,82 | 1,84% | 2.084.949,00 |
| 22.11.2024 | 176,58 | 177,82 | 173,72 | 177,56 | 0,87% | 1.310.544,00 |
| 21.11.2024 | 177,01 | 177,55 | 175,08 | 176,02 | -0,31% | - |
| 20.11.2024 | 179,50 | 179,50 | 175,92 | 176,56 | -0,72% | 1.185.153,00 |
| 19.11.2024 | 182,28 | 182,98 | 175,16 | 177,84 | -3,35% | 2.010.989,00 |
| 18.11.2024 | 188,00 | 188,66 | 183,74 | 184,00 | -1,81% | 1.430.392,00 |
| 15.11.2024 | 187,28 | 189,20 | 185,86 | 187,40 | -0,43% | 1.278.412,00 |
| 14.11.2024 | 185,60 | 195,50 | 185,28 | 188,20 | 4,91% | 3.114.675,00 |
| 13.11.2024 | 178,34 | 180,26 | 176,78 | 179,40 | 0,82% | 1.481.999,00 |
| 12.11.2024 | 183,42 | 184,50 | 177,22 | 177,94 | -4,25% | 1.544.561,00 |
| 11.11.2024 | 185,06 | 187,76 | 184,96 | 185,84 | 1,51% | 1.059.274,00 |
| 08.11.2024 | 188,76 | 188,92 | 182,66 | 183,08 | -2,61% | 1.332.675,00 |
| 07.11.2024 | 184,90 | 188,92 | 183,12 | 187,98 | 2,11% | 1.487.549,00 |
| 06.11.2024 | 185,80 | 190,96 | 183,90 | 184,10 | 0,05% | 1.657.425,00 |
| 05.11.2024 | 181,92 | 184,38 | 180,56 | 184,00 | 1,49% | 737.210,00 |
| 04.11.2024 | 182,00 | 182,50 | 180,90 | 181,30 | -0,12% | 604.441,00 |
| 01.11.2024 | 179,32 | 181,68 | 179,00 | 181,52 | 1,75% | 1.227.689,00 |
| 31.10.2024 | 176,34 | 179,90 | 176,06 | 178,40 | -0,60% | 1.642.031,00 |
| 30.10.2024 | 179,00 | 180,72 | 178,66 | 179,48 | -0,87% | 926.858,00 |
| 29.10.2024 | 182,20 | 183,04 | 180,56 | 181,06 | -0,43% | 657.437,00 |
| 28.10.2024 | 181,58 | 182,06 | 179,06 | 181,84 | 0,79% | 693.908,00 |
| 25.10.2024 | 179,50 | 181,46 | 178,56 | 180,42 | 0,53% | 882.137,00 |
| 24.10.2024 | 180,44 | 182,10 | 179,46 | 179,46 | -0,96% | 933.784,00 |
| 23.10.2024 | 182,86 | 183,50 | 181,20 | 181,20 | -1,25% | 783.020,00 |
| 22.10.2024 | 184,54 | 185,00 | 182,72 | 183,50 | -0,86% | 887.639,00 |
| 21.10.2024 | 185,14 | 186,42 | 183,76 | 185,10 | -0,27% | 742.333,00 |
| 18.10.2024 | 183,56 | 186,06 | 183,22 | 185,60 | 0,72% | 945.692,00 |
| 17.10.2024 | 180,22 | 184,96 | 180,22 | 184,28 | 1,81% | 1.237.966,00 |
| 16.10.2024 | 181,82 | 183,18 | 180,94 | 181,00 | -1,19% | 1.070.050,00 |
| 15.10.2024 | 185,45 | 185,98 | 182,32 | 183,18 | -1,12% | - |
| 14.10.2024 | 185,36 | 185,90 | 183,70 | 185,26 | -0,31% | 769.196,00 |
| 11.10.2024 | 183,38 | 185,84 | 183,26 | 185,84 | 1,35% | 1.401.892,00 |
| 10.10.2024 | 183,44 | 184,68 | 181,78 | 183,36 | -0,60% | 802.043,00 |
| 09.10.2024 | 180,76 | 185,16 | 179,82 | 184,46 | 2,38% | 1.027.488,00 |
| 08.10.2024 | 180,88 | 182,36 | 178,82 | 180,18 | -2,28% | 1.101.098,00 |
| 07.10.2024 | 182,76 | 184,38 | 181,62 | 184,38 | 0,82% | 867.898,00 |
| 04.10.2024 | 179,18 | 183,52 | 178,44 | 182,88 | 1,84% | 1.291.770,00 |
| 03.10.2024 | 180,08 | 180,38 | 178,12 | 179,58 | -0,58% | 803.116,00 |
| 02.10.2024 | 179,94 | 181,26 | 178,10 | 180,62 | 0,42% | 832.238,00 |
| 01.10.2024 | 181,92 | 183,42 | 177,92 | 179,86 | -0,82% | 1.152.998,00 |
| 30.09.2024 | 181,26 | 183,58 | 180,56 | 181,34 | -0,83% | 1.595.961,00 |
| 27.09.2024 | 181,00 | 185,00 | 180,44 | 182,86 | 0,62% | 2.056.638,00 |
| 26.09.2024 | 175,18 | 181,74 | 175,00 | 181,74 | 5,33% | 2.369.741,00 |
| 25.09.2024 | 170,00 | 173,60 | 169,92 | 172,54 | 1,29% | 1.108.300,00 |
| 24.09.2024 | 170,00 | 173,30 | 163,06 | 170,34 | 1,70% | 1.928.328,00 |
| 23.09.2024 | 167,10 | 167,84 | 165,40 | 167,50 | 0,50% | 902.568,00 |
| 20.09.2024 | 169,78 | 169,96 | 166,42 | 166,66 | -1,92% | 2.774.819,00 |
| 19.09.2024 | 168,32 | 170,52 | 167,18 | 169,92 | 2,53% | 1.524.650,00 |
| 18.09.2024 | 166,52 | 166,72 | 165,30 | 165,72 | -0,38% | 786.998,00 |
| 17.09.2024 | 164,02 | 167,52 | 163,26 | 166,36 | 2,12% | 1.054.209,00 |
| 16.09.2024 | 163,68 | 164,48 | 162,68 | 162,90 | -0,71% | 534.705,00 |
| 13.09.2024 | 164,56 | 165,06 | 163,10 | 164,06 | -0,15% | 966.545,00 |
| 12.09.2024 | 163,96 | 165,70 | 162,16 | 164,30 | 1,33% | 912.820,00 |
| 11.09.2024 | 162,46 | 164,80 | 160,24 | 162,14 | -0,14% | 903.302,00 |
| 10.09.2024 | 162,40 | 163,44 | 161,04 | 162,36 | -0,15% | 839.153,00 |
| 09.09.2024 | 162,60 | 163,96 | 161,70 | 162,60 | 0,91% | 746.099,00 |
| 06.09.2024 | 164,98 | 166,32 | 160,98 | 161,14 | -2,47% | 1.156.966,00 |
| 05.09.2024 | 166,10 | 167,50 | 164,46 | 165,22 | -0,90% | 824.025,00 |
| 04.09.2024 | 164,80 | 167,64 | 164,54 | 166,72 | -0,83% | 737.119,00 |
| 03.09.2024 | 170,76 | 171,48 | 167,36 | 168,12 | -1,43% | 1.011.866,00 |
| 02.09.2024 | 169,94 | 170,88 | 167,34 | 170,56 | 0,38% | 522.429,00 |
| 30.08.2024 | 170,14 | 171,02 | 169,78 | 169,92 | -0,18% | 1.180.244,00 |
| 29.08.2024 | 168,28 | 170,22 | 167,88 | 170,22 | 1,19% | 657.072,00 |
| 28.08.2024 | 168,00 | 169,62 | 167,46 | 168,22 | 0,66% | 686.202,00 |
| 27.08.2024 | 167,84 | 168,32 | 166,98 | 167,12 | -0,41% | 630.240,00 |
| 26.08.2024 | 166,26 | 167,80 | 165,72 | 167,80 | 0,42% | 479.905,00 |
| 23.08.2024 | 165,22 | 167,68 | 165,20 | 167,10 | 1,35% | 912.591,00 |
| 22.08.2024 | 164,78 | 166,18 | 164,78 | 164,88 | 0,01% | 691.370,00 |
| 21.08.2024 | 163,84 | 165,38 | 163,76 | 164,86 | 0,63% | 725.837,00 |
| 20.08.2024 | 164,92 | 165,34 | 163,52 | 163,82 | -0,27% | 535.061,00 |
| 19.08.2024 | 163,28 | 164,58 | 162,56 | 164,26 | 0,65% | 631.340,00 |
| 16.08.2024 | 163,34 | 163,46 | 162,14 | 163,20 | 0,31% | 902.683,00 |
| 15.08.2024 | 160,40 | 163,26 | 158,70 | 162,70 | 2,13% | 816.043,00 |
| 14.08.2024 | 160,38 | 160,94 | 159,12 | 159,30 | 0,23% | 705.754,00 |
| 13.08.2024 | 157,68 | 159,64 | 157,48 | 158,94 | 1,11% | 822.263,00 |
| 12.08.2024 | 156,64 | 158,28 | 156,54 | 157,20 | 0,01% | 711.678,00 |
| 09.08.2024 | 158,14 | 158,58 | 155,40 | 157,18 | -1,27% | 1.227.353,00 |
| 08.08.2024 | 154,10 | 159,72 | 152,40 | 159,20 | 2,09% | 1.801.193,00 |
| 07.08.2024 | 155,92 | 158,44 | 152,78 | 155,94 | 1,26% | 1.914.335,00 |
| 06.08.2024 | 156,30 | 157,30 | 152,54 | 154,00 | -0,73% | 1.639.255,00 |
| 05.08.2024 | 152,00 | 155,88 | 150,68 | 155,14 | -1,69% | 2.059.078,00 |