221,450€
0,09%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 222,15 | 223,45 | 220,40 | 221,45 | 0,09% | 1.174.940,00 |
| 20.02.2025 | 222,20 | 224,10 | 220,70 | 221,25 | 0,41% | 999.655,00 |
| 19.02.2025 | 225,85 | 228,30 | 220,35 | 220,35 | -2,59% | 1.493.623,00 |
| 18.02.2025 | 227,00 | 227,90 | 225,15 | 226,20 | -0,35% | 1.196.666,00 |
| 17.02.2025 | 224,20 | 227,00 | 224,20 | 227,00 | 0,80% | 1.113.198,00 |
| 14.02.2025 | 227,15 | 227,15 | 222,50 | 225,20 | -0,99% | 2.638.501,00 |
| 13.02.2025 | 226,95 | 228,10 | 220,95 | 227,45 | 7,26% | 3.411.480,00 |
| 12.02.2025 | 213,45 | 214,50 | 209,95 | 212,05 | -1,33% | 1.994.142,00 |
| 11.02.2025 | 210,75 | 214,90 | 210,25 | 214,90 | 1,78% | 1.872.641,00 |
| 10.02.2025 | 207,55 | 212,20 | 206,55 | 211,15 | 1,78% | 1.937.400,00 |
| 07.02.2025 | 208,20 | 209,25 | 206,40 | 207,45 | -0,29% | 1.248.073,00 |
| 06.02.2025 | 202,90 | 208,50 | 201,70 | 208,05 | 3,38% | 1.652.373,00 |
| 05.02.2025 | 200,00 | 201,25 | 199,20 | 201,25 | -0,30% | 1.007.329,00 |
| 04.02.2025 | 202,15 | 203,70 | 200,00 | 201,85 | -0,12% | 836.891,00 |
| 03.02.2025 | 201,25 | 202,80 | 199,60 | 202,10 | -2,58% | 1.495.283,00 |
| 31.01.2025 | 206,00 | 207,70 | 204,55 | 207,45 | 1,12% | 1.153.092,00 |
| 30.01.2025 | 204,85 | 207,75 | 203,90 | 205,15 | 0,89% | 900.923,00 |
| 29.01.2025 | 201,80 | 204,25 | 201,35 | 203,35 | 1,65% | 1.051.615,00 |
| 28.01.2025 | 201,65 | 201,90 | 197,82 | 200,05 | -0,67% | 1.195.988,00 |
| 27.01.2025 | 201,20 | 203,05 | 197,26 | 201,40 | -3,38% | 1.966.039,00 |
| 24.01.2025 | 209,25 | 210,05 | 208,00 | 208,45 | -0,26% | 1.391.869,00 |
| 23.01.2025 | 208,05 | 209,40 | 207,05 | 209,00 | 0,89% | 1.072.433,00 |
| 22.01.2025 | 205,25 | 208,25 | 205,10 | 207,15 | 1,47% | 1.244.744,00 |
| 21.01.2025 | 201,35 | 204,60 | 201,35 | 204,15 | 1,16% | 807.209,00 |
| 20.01.2025 | 201,00 | 202,80 | 200,85 | 201,80 | 0,47% | 970.799,00 |
| 17.01.2025 | 196,80 | 200,90 | 196,64 | 200,85 | 2,92% | 2.011.909,00 |
| 16.01.2025 | 197,16 | 197,18 | 194,08 | 195,16 | -0,21% | 1.227.857,00 |
| 15.01.2025 | 193,94 | 197,20 | 192,94 | 195,58 | 0,84% | 1.225.824,00 |
| 14.01.2025 | 194,60 | 195,96 | 193,80 | 193,96 | 0,40% | 770.065,00 |
| 13.01.2025 | 193,38 | 193,98 | 190,92 | 193,18 | -0,68% | 1.055.037,00 |
| 10.01.2025 | 196,00 | 197,10 | 193,90 | 194,50 | -1,07% | 902.257,00 |
| 09.01.2025 | 194,80 | 196,92 | 193,62 | 196,60 | 0,49% | 809.579,00 |
| 08.01.2025 | 193,22 | 195,78 | 193,00 | 195,64 | 1,09% | 1.267.419,00 |
| 07.01.2025 | 193,42 | 194,72 | 192,42 | 193,54 | 0,24% | 1.224.827,00 |
| 06.01.2025 | 187,68 | 194,04 | 187,28 | 193,08 | 3,37% | 1.183.373,00 |
| 03.01.2025 | 188,58 | 189,04 | 186,20 | 186,78 | -1,24% | 723.321,00 |
| 02.01.2025 | 188,46 | 190,00 | 186,76 | 189,12 | 0,30% | 970.926,00 |
| 30.12.2024 | 188,26 | 189,64 | 188,06 | 188,56 | -0,55% | 597.726,00 |
| 27.12.2024 | 187,80 | 189,68 | 187,48 | 189,60 | 0,33% | 684.363,00 |
| 23.12.2024 | 189,16 | 190,18 | 188,20 | 188,98 | -0,15% | 788.599,00 |
| 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 | 0,89% | 1.310.544,00 |
| 21.11.2024 | 176,74 | 177,18 | 175,06 | 176,00 | -0,32% | 766.209,00 |
| 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 | -1,01% | 1.070.050,00 |
| 15.10.2024 | 185,98 | 185,98 | 182,30 | 182,84 | -1,31% | 1.385.425,00 |
| 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 |