169,970€
0,68%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 168,76 | 170,46 | 168,02 | 169,82 | 0,59% | 899.465,00 |
| 25.07.2024 | 168,02 | 169,34 | 166,10 | 168,82 | -1,53% | 1.071.524,00 |
| 24.07.2024 | 171,38 | 173,82 | 170,56 | 171,44 | -1,26% | 1.060.941,00 |
| 23.07.2024 | 173,28 | 176,04 | 172,92 | 173,62 | 0,21% | 664.633,00 |
| 22.07.2024 | 172,00 | 175,20 | 171,60 | 173,26 | 1,65% | 832.841,00 |
| 19.07.2024 | 170,20 | 173,00 | 169,96 | 170,44 | -0,05% | 1.379.865,00 |
| 18.07.2024 | 177,20 | 177,20 | 170,52 | 170,52 | -4,42% | 1.700.598,00 |
| 17.07.2024 | 180,62 | 181,64 | 177,18 | 178,40 | -1,74% | 695.409,00 |
| 16.07.2024 | 180,08 | 181,78 | 179,44 | 181,56 | 0,38% | 509.570,00 |
| 15.07.2024 | 183,44 | 184,04 | 180,78 | 180,88 | -1,78% | 767.790,00 |
| 12.07.2024 | 179,50 | 184,90 | 178,58 | 184,16 | 2,94% | 1.296.935,00 |
| 11.07.2024 | 177,94 | 179,10 | 176,30 | 178,90 | 1,43% | 749.948,00 |
| 10.07.2024 | 173,52 | 176,90 | 173,20 | 176,38 | 1,80% | 782.899,00 |
| 09.07.2024 | 176,48 | 176,62 | 172,54 | 173,26 | -2,20% | 1.056.053,00 |
| 08.07.2024 | 177,00 | 179,10 | 176,92 | 177,16 | 0,02% | 630.076,00 |
| 05.07.2024 | 178,30 | 180,42 | 176,38 | 177,12 | -0,12% | 787.561,00 |
| 04.07.2024 | 176,94 | 177,74 | 176,42 | 177,34 | 0,33% | 506.141,00 |
| 03.07.2024 | 176,10 | 177,48 | 174,28 | 176,76 | 1,10% | 1.114.131,00 |
| 02.07.2024 | 175,86 | 176,32 | 173,98 | 174,84 | -1,29% | 829.180,00 |
| 01.07.2024 | 177,60 | 178,50 | 175,50 | 177,12 | 1,96% | 1.041.900,00 |
| 28.06.2024 | 175,00 | 176,36 | 172,78 | 173,72 | 0,10% | 1.556.755,00 |
| 27.06.2024 | 169,06 | 175,40 | 169,06 | 173,54 | 2,55% | 1.292.876,00 |
| 26.06.2024 | 170,72 | 171,38 | 167,80 | 169,22 | -0,21% | 1.018.548,00 |
| 25.06.2024 | 169,02 | 170,90 | 167,42 | 169,58 | -0,85% | 1.061.924,00 |
| 24.06.2024 | 168,60 | 171,62 | 168,48 | 171,04 | 1,69% | 1.103.330,00 |
| 21.06.2024 | 170,28 | 170,44 | 166,90 | 168,20 | -1,26% | 2.772.550,00 |
| 20.06.2024 | 169,08 | 171,18 | 169,08 | 170,34 | 1,25% | 1.201.442,00 |
| 19.06.2024 | 169,28 | 169,92 | 167,80 | 168,24 | -0,12% | 805.960,00 |
| 18.06.2024 | 169,64 | 170,38 | 167,22 | 168,44 | 0,20% | 919.623,00 |
| 17.06.2024 | 166,72 | 168,62 | 166,46 | 168,10 | 1,42% | 963.805,00 |
| 14.06.2024 | 170,80 | 171,10 | 165,68 | 165,74 | -2,99% | 1.686.923,00 |
| 13.06.2024 | 177,28 | 177,56 | 170,44 | 170,84 | -4,08% | 1.395.794,00 |
| 12.06.2024 | 173,12 | 178,58 | 172,30 | 178,10 | 3,27% | 975.006,00 |
| 11.06.2024 | 174,70 | 175,44 | 172,18 | 172,46 | -1,14% | 953.042,00 |
| 10.06.2024 | 174,12 | 174,52 | 172,06 | 174,44 | 0,00% | 717.411,00 |
| 07.06.2024 | 175,00 | 175,26 | 172,62 | 174,44 | -0,71% | 1.034.765,00 |
| 06.06.2024 | 178,88 | 179,52 | 175,14 | 175,68 | -1,76% | 826.573,00 |
| 05.06.2024 | 175,60 | 178,82 | 175,38 | 178,82 | 2,61% | 828.300,00 |
| 04.06.2024 | 178,58 | 179,00 | 174,28 | 174,28 | -2,18% | 1.232.510,00 |
| 03.06.2024 | 178,80 | 179,60 | 177,10 | 178,16 | 1,08% | 745.486,00 |
| 31.05.2024 | 176,08 | 176,84 | 175,10 | 176,26 | 0,08% | 2.251.252,00 |
| 30.05.2024 | 175,04 | 176,64 | 174,60 | 176,12 | 0,22% | 757.535,00 |
| 29.05.2024 | 176,30 | 177,54 | 175,34 | 175,74 | -0,86% | 883.163,00 |
| 28.05.2024 | 179,36 | 181,16 | 177,18 | 177,26 | -0,93% | 787.842,00 |
| 27.05.2024 | 177,84 | 179,14 | 177,60 | 178,92 | 0,91% | 610.332,00 |
| 24.05.2024 | 175,24 | 177,60 | 175,04 | 177,30 | 0,07% | 805.999,00 |
| 23.05.2024 | 173,86 | 178,12 | 173,68 | 177,18 | 2,00% | 1.091.149,00 |
| 22.05.2024 | 174,30 | 175,98 | 173,50 | 173,70 | 0,03% | 1.037.728,00 |
| 21.05.2024 | 172,88 | 174,40 | 172,48 | 173,64 | 0,30% | 1.250.600,00 |
| 20.05.2024 | 172,42 | 173,90 | 171,40 | 173,12 | 0,32% | 903.819,00 |
| 17.05.2024 | 173,10 | 174,40 | 170,42 | 172,56 | -1,39% | 2.343.929,00 |
| 16.05.2024 | 185,00 | 187,20 | 174,98 | 175,00 | -6,77% | 3.594.338,00 |
| 15.05.2024 | 185,78 | 187,90 | 185,66 | 187,70 | 1,33% | 1.074.378,00 |
| 14.05.2024 | 187,84 | 187,84 | 185,24 | 185,24 | -1,46% | 1.139.043,00 |
| 13.05.2024 | 187,34 | 188,88 | 187,28 | 187,98 | -0,22% | 848.832,00 |
| 10.05.2024 | 184,70 | 188,54 | 184,50 | 188,40 | 2,35% | 1.724.099,00 |
| 09.05.2024 | 181,58 | 184,66 | 181,58 | 184,08 | 1,38% | 777.550,00 |
| 08.05.2024 | 179,90 | 183,72 | 179,72 | 181,58 | 0,80% | 1.081.088,00 |
| 07.05.2024 | 179,42 | 180,78 | 173,52 | 180,14 | 0,43% | 1.899.939,00 |
| 06.05.2024 | 177,78 | 179,84 | 177,30 | 179,36 | 0,98% | 757.550,00 |
| 03.05.2024 | 176,00 | 178,76 | 174,92 | 177,62 | 1,38% | 747.520,00 |
| 02.05.2024 | 175,64 | 176,24 | 173,88 | 175,20 | -0,40% | 874.099,00 |
| 30.04.2024 | 178,18 | 178,20 | 175,74 | 175,90 | -0,98% | 1.159.600,00 |
| 29.04.2024 | 178,28 | 178,92 | 177,24 | 177,64 | 0,01% | 666.226,00 |
| 26.04.2024 | 174,94 | 178,06 | 174,02 | 177,62 | 2,26% | 1.090.481,00 |
| 25.04.2024 | 174,60 | 175,06 | 171,90 | 173,70 | -0,54% | 1.244.085,00 |
| 24.04.2024 | 174,86 | 176,70 | 173,76 | 174,64 | -0,40% | 1.222.622,00 |
| 23.04.2024 | 174,52 | 175,68 | 173,38 | 175,34 | 0,76% | 1.100.624,00 |
| 22.04.2024 | 174,84 | 175,86 | 173,44 | 174,02 | 0,61% | 887.529,00 |
| 19.04.2024 | 172,92 | 173,36 | 171,82 | 172,96 | -1,46% | 1.654.861,00 |
| 18.04.2024 | 175,50 | 177,08 | 174,32 | 175,52 | 1,64% | 1.201.705,00 |
| 17.04.2024 | 172,98 | 174,76 | 172,30 | 172,68 | -0,23% | 750.849,00 |
| 16.04.2024 | 172,48 | 174,26 | 171,72 | 173,08 | -1,60% | 1.081.226,00 |
| 15.04.2024 | 176,00 | 178,66 | 175,18 | 175,90 | 1,88% | 1.282.464,00 |
| 12.04.2024 | 175,10 | 176,10 | 171,40 | 172,66 | -0,53% | 1.088.777,00 |
| 11.04.2024 | 174,02 | 174,54 | 172,00 | 173,58 | -0,46% | 884.539,00 |
| 10.04.2024 | 174,46 | 177,86 | 172,72 | 174,38 | 0,72% | 1.157.693,00 |
| 09.04.2024 | 173,56 | 175,70 | 173,10 | 173,14 | -0,64% | 879.414,00 |
| 08.04.2024 | 172,68 | 174,26 | 172,14 | 174,26 | 1,10% | 1.048.963,00 |
| 05.04.2024 | 172,78 | 174,16 | 170,50 | 172,36 | -2,15% | 1.572.936,00 |
| 04.04.2024 | 176,14 | 176,58 | 174,54 | 176,14 | -0,23% | 743.311,00 |
| 03.04.2024 | 175,52 | 176,78 | 175,30 | 176,54 | 0,54% | 928.148,00 |
| 02.04.2024 | 177,00 | 177,76 | 175,04 | 175,60 | -0,77% | 1.256.812,00 |
| 28.03.2024 | 178,00 | 178,00 | 176,24 | 176,96 | 0,02% | 1.437.769,00 |
| 27.03.2024 | 175,40 | 177,08 | 174,66 | 176,92 | 0,92% | 998.733,00 |
| 26.03.2024 | 173,98 | 176,10 | 173,58 | 175,30 | 0,71% | 1.172.069,00 |
| 25.03.2024 | 175,12 | 175,74 | 173,48 | 174,06 | -0,76% | 868.064,00 |
| 22.03.2024 | 174,50 | 175,82 | 172,58 | 175,40 | 0,32% | 1.083.663,00 |
| 21.03.2024 | 178,68 | 179,10 | 173,34 | 174,84 | -0,52% | 1.469.733,00 |
| 20.03.2024 | 172,10 | 177,56 | 172,08 | 175,76 | 1,57% | 1.745.986,00 |
| 19.03.2024 | 183,44 | 184,26 | 170,94 | 173,04 | -5,76% | 3.035.362,00 |
| 18.03.2024 | 185,02 | 186,38 | 183,40 | 183,62 | -0,72% | 874.394,00 |
| 15.03.2024 | 184,18 | 186,98 | 183,52 | 184,96 | 0,52% | 4.083.371,00 |
| 14.03.2024 | 184,06 | 184,80 | 183,00 | 184,00 | 0,05% | 1.182.858,00 |
| 13.03.2024 | 182,54 | 184,34 | 182,08 | 183,90 | 0,63% | 966.264,00 |
| 12.03.2024 | 181,22 | 182,94 | 179,10 | 182,74 | 1,17% | 1.103.099,00 |
| 11.03.2024 | 179,00 | 180,62 | 177,88 | 180,62 | -0,71% | 944.461,00 |
| 08.03.2024 | 181,74 | 182,60 | 181,22 | 181,92 | 0,21% | 970.398,00 |
| 07.03.2024 | 178,48 | 182,18 | 178,12 | 181,54 | 0,86% | 1.070.817,00 |
| 06.03.2024 | 178,78 | 180,00 | 177,66 | 180,00 | 0,82% | 1.457.260,00 |