246,250€
-0,30%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 247,25 | 247,70 | 246,45 | 246,95 | -0,02% | 47.271,00 |
| 30.10.2025 | 246,60 | 248,35 | 244,65 | 247,00 | 0,51% | 740.055,00 |
| 29.10.2025 | 245,55 | 247,85 | 245,30 | 245,75 | -0,20% | 599.951,00 |
| 28.10.2025 | 245,15 | 247,45 | 244,45 | 246,25 | -0,22% | 516.695,00 |
| 27.10.2025 | 244,00 | 247,20 | 243,95 | 246,80 | 1,31% | 618.010,00 |
| 24.10.2025 | 241,10 | 243,70 | 240,50 | 243,60 | 1,65% | 532.696,00 |
| 23.10.2025 | 240,00 | 240,50 | 238,30 | 239,65 | -0,97% | 774.113,00 |
| 22.10.2025 | 242,25 | 243,65 | 239,75 | 242,00 | 0,04% | 892.678,00 |
| 21.10.2025 | 244,55 | 244,65 | 239,25 | 241,90 | -0,53% | 617.846,00 |
| 20.10.2025 | 240,30 | 244,25 | 239,55 | 243,20 | 2,23% | 830.451,00 |
| 17.10.2025 | 239,50 | 240,50 | 236,50 | 237,90 | -2,60% | 1.071.136,00 |
| 16.10.2025 | 242,60 | 244,25 | 238,10 | 244,25 | 1,50% | 897.726,00 |
| 15.10.2025 | 239,45 | 241,25 | 238,00 | 240,65 | 0,96% | 868.831,00 |
| 14.10.2025 | 240,45 | 240,60 | 234,70 | 238,35 | -3,15% | 1.084.409,00 |
| 13.10.2025 | 244,45 | 246,80 | 243,20 | 246,10 | 1,57% | 616.128,00 |
| 10.10.2025 | 246,45 | 248,05 | 242,25 | 242,30 | -1,68% | 785.972,00 |
| 09.10.2025 | 247,00 | 250,15 | 246,20 | 246,45 | 0,49% | 744.623,00 |
| 08.10.2025 | 241,30 | 245,85 | 241,15 | 245,25 | 1,22% | 716.595,00 |
| 07.10.2025 | 242,95 | 244,30 | 241,00 | 242,30 | -0,39% | 616.877,00 |
| 06.10.2025 | 241,20 | 244,15 | 240,35 | 243,25 | 0,85% | 826.969,00 |
| 03.10.2025 | 242,80 | 242,80 | 239,90 | 241,20 | 0,00% | 837.282,00 |
| 02.10.2025 | 234,20 | 241,90 | 234,00 | 241,20 | 4,21% | 1.161.411,00 |
| 01.10.2025 | 228,60 | 232,55 | 226,65 | 231,45 | 0,98% | 1.026.906,00 |
| 30.09.2025 | 225,10 | 229,25 | 225,10 | 229,20 | 1,33% | 998.921,00 |
| 29.09.2025 | 229,50 | 230,50 | 225,55 | 226,20 | -1,11% | 805.775,00 |
| 26.09.2025 | 226,60 | 230,45 | 226,20 | 228,75 | 2,21% | 970.009,00 |
| 25.09.2025 | 225,80 | 226,30 | 220,30 | 223,80 | -1,13% | 1.044.342,00 |
| 24.09.2025 | 227,80 | 228,50 | 225,90 | 226,35 | -1,16% | 957.411,00 |
| 23.09.2025 | 229,55 | 230,75 | 225,75 | 229,00 | 0,86% | 939.128,00 |
| 22.09.2025 | 227,95 | 228,10 | 225,35 | 227,05 | -0,59% | 686.001,00 |
| 19.09.2025 | 229,70 | 229,70 | 226,65 | 228,40 | 0,18% | 2.667.773,00 |
| 18.09.2025 | 226,60 | 230,55 | 226,55 | 228,00 | 1,22% | 888.855,00 |
| 17.09.2025 | 225,80 | 226,20 | 223,20 | 225,25 | -0,35% | 738.466,00 |
| 16.09.2025 | 229,95 | 231,40 | 225,80 | 226,05 | -1,80% | 927.378,00 |
| 15.09.2025 | 230,40 | 232,30 | 227,80 | 230,20 | 0,72% | 651.285,00 |
| 12.09.2025 | 229,75 | 229,90 | 226,70 | 228,55 | -0,22% | 839.715,00 |
| 11.09.2025 | 229,30 | 232,30 | 227,40 | 229,05 | 0,28% | 931.007,00 |
| 10.09.2025 | 229,00 | 229,90 | 225,70 | 228,40 | -0,04% | 826.971,00 |
| 09.09.2025 | 230,85 | 231,80 | 227,80 | 228,50 | -0,93% | 600.680,00 |
| 08.09.2025 | 228,50 | 232,10 | 228,10 | 230,65 | 2,06% | 795.352,00 |
| 05.09.2025 | 231,50 | 232,25 | 224,65 | 226,00 | -1,76% | 850.761,00 |
| 04.09.2025 | 229,55 | 230,95 | 228,30 | 230,05 | 0,26% | 633.969,00 |
| 03.09.2025 | 231,00 | 233,40 | 228,80 | 229,45 | 0,33% | 1.024.237,00 |
| 02.09.2025 | 238,00 | 238,10 | 228,70 | 228,70 | -4,39% | 1.037.622,00 |
| 01.09.2025 | 238,10 | 239,95 | 238,10 | 239,20 | 1,10% | 553.437,00 |
| 29.08.2025 | 235,20 | 240,60 | 234,75 | 236,60 | -0,11% | 1.129.542,00 |
| 28.08.2025 | 235,40 | 237,80 | 235,05 | 236,85 | 1,65% | 681.376,00 |
| 27.08.2025 | 236,15 | 236,45 | 231,00 | 233,00 | -0,81% | 600.968,00 |
| 26.08.2025 | 233,05 | 236,55 | 232,85 | 234,90 | -0,25% | 987.924,00 |
| 25.08.2025 | 235,15 | 236,55 | 234,20 | 235,50 | -0,59% | 430.291,00 |
| 22.08.2025 | 232,70 | 237,50 | 232,70 | 236,90 | 1,39% | 665.837,00 |
| 21.08.2025 | 232,90 | 234,35 | 232,30 | 233,65 | 0,06% | 510.714,00 |
| 20.08.2025 | 235,65 | 236,90 | 232,80 | 233,50 | -1,99% | 650.476,00 |
| 19.08.2025 | 234,55 | 239,10 | 234,40 | 238,25 | 2,01% | 785.118,00 |
| 18.08.2025 | 233,40 | 233,85 | 231,50 | 233,55 | -0,30% | 490.730,00 |
| 15.08.2025 | 235,00 | 237,20 | 233,20 | 234,25 | 0,43% | 793.608,00 |
| 14.08.2025 | 230,35 | 233,95 | 230,35 | 233,25 | 1,30% | 659.178,00 |
| 13.08.2025 | 232,50 | 233,55 | 229,70 | 230,25 | -0,37% | 782.153,00 |
| 12.08.2025 | 229,60 | 231,60 | 227,55 | 231,10 | 1,34% | 847.309,00 |
| 11.08.2025 | 234,00 | 234,30 | 227,10 | 228,05 | -1,87% | 697.247,00 |
| 08.08.2025 | 229,75 | 232,80 | 228,40 | 232,40 | 2,33% | 1.109.349,00 |
| 07.08.2025 | 216,30 | 231,10 | 214,80 | 227,10 | 3,70% | 1.807.970,00 |
| 06.08.2025 | 221,20 | 222,20 | 217,80 | 219,00 | 0,09% | 921.610,00 |
| 05.08.2025 | 218,35 | 221,35 | 217,70 | 218,80 | 0,92% | 892.892,00 |
| 04.08.2025 | 213,90 | 218,00 | 213,65 | 216,80 | 1,81% | 979.051,00 |
| 01.08.2025 | 222,15 | 222,60 | 212,95 | 212,95 | -5,31% | 1.578.597,00 |
| 31.07.2025 | 228,95 | 230,90 | 224,90 | 224,90 | -1,77% | 1.184.884,00 |
| 30.07.2025 | 227,70 | 231,10 | 226,30 | 228,95 | 0,84% | 696.327,00 |
| 29.07.2025 | 226,50 | 229,30 | 226,10 | 227,05 | 0,62% | 731.633,00 |
| 28.07.2025 | 231,20 | 232,10 | 225,00 | 225,65 | -0,73% | 776.650,00 |
| 25.07.2025 | 226,00 | 227,80 | 224,35 | 227,30 | 0,02% | 623.486,00 |
| 24.07.2025 | 230,00 | 231,90 | 226,20 | 227,25 | -0,20% | 799.930,00 |
| 23.07.2025 | 226,95 | 227,90 | 224,50 | 227,70 | 3,34% | 1.103.382,00 |
| 22.07.2025 | 223,60 | 224,10 | 218,05 | 220,35 | -1,87% | 782.217,00 |
| 21.07.2025 | 224,90 | 227,25 | 224,35 | 224,55 | 0,16% | 569.482,00 |
| 18.07.2025 | 228,00 | 228,75 | 223,00 | 224,20 | -0,80% | 1.024.588,00 |
| 17.07.2025 | 222,05 | 226,55 | 221,50 | 226,00 | 4,08% | 1.359.142,00 |
| 16.07.2025 | 216,95 | 218,95 | 215,40 | 217,15 | -0,53% | 982.371,00 |
| 15.07.2025 | 221,45 | 223,15 | 218,10 | 218,30 | -0,91% | 874.728,00 |
| 14.07.2025 | 220,35 | 221,10 | 218,70 | 220,30 | -1,23% | 647.666,00 |
| 11.07.2025 | 225,05 | 225,20 | 221,95 | 223,05 | -1,65% | 773.039,00 |
| 10.07.2025 | 226,60 | 227,90 | 225,40 | 226,80 | 0,58% | 950.432,00 |
| 09.07.2025 | 218,00 | 227,65 | 217,60 | 225,50 | 3,89% | 1.726.737,00 |
| 08.07.2025 | 219,30 | 219,45 | 216,55 | 217,05 | -0,60% | 1.000.361,00 |
| 07.07.2025 | 217,10 | 218,50 | 215,15 | 218,35 | 1,09% | 773.153,00 |
| 04.07.2025 | 218,85 | 220,10 | 216,00 | 216,00 | -2,39% | 861.838,00 |
| 03.07.2025 | 222,75 | 226,00 | 220,35 | 221,30 | 0,82% | 987.184,00 |
| 02.07.2025 | 217,40 | 219,50 | 216,75 | 219,50 | 1,79% | 854.971,00 |
| 01.07.2025 | 217,35 | 218,30 | 213,75 | 215,65 | -0,92% | 927.138,00 |
| 30.06.2025 | 224,45 | 224,50 | 217,65 | 217,65 | -2,29% | 1.212.615,00 |
| 27.06.2025 | 216,40 | 223,00 | 215,75 | 222,75 | 3,68% | 1.437.389,00 |
| 26.06.2025 | 214,20 | 216,10 | 212,80 | 214,85 | 0,59% | 790.826,00 |
| 25.06.2025 | 215,80 | 216,25 | 212,70 | 213,60 | -0,42% | 904.964,00 |
| 24.06.2025 | 214,75 | 216,75 | 213,40 | 214,50 | 2,73% | 1.460.998,00 |
| 23.06.2025 | 208,40 | 210,80 | 206,70 | 208,80 | -0,24% | 911.700,00 |
| 20.06.2025 | 209,95 | 212,60 | 209,30 | 209,30 | 0,67% | 3.171.340,00 |
| 19.06.2025 | 208,85 | 210,25 | 207,65 | 207,90 | -1,49% | 933.294,00 |
| 18.06.2025 | 213,15 | 213,85 | 210,65 | 211,05 | -1,38% | 965.949,00 |
| 17.06.2025 | 214,20 | 215,50 | 212,20 | 214,00 | -0,93% | 970.219,00 |
| 16.06.2025 | 216,05 | 217,00 | 214,75 | 216,00 | 0,49% | 1.102.804,00 |