278,625€
1,39%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 279,30 | 281,15 | 276,85 | 278,30 | 1,27% | 918.443,00 |
| 24.09.2026 | 273,00 | 278,35 | 272,10 | 274,80 | 0,31% | 708.058,00 |
| 23.09.2026 | 275,50 | 276,25 | 273,20 | 273,95 | 0,04% | 758.510,00 |
| 22.09.2026 | 274,20 | 277,15 | 270,95 | 273,85 | 0,13% | 776.432,00 |
| 21.09.2026 | 269,50 | 273,90 | 268,65 | 273,50 | 3,60% | 863.610,00 |
| 18.09.2026 | 266,40 | 268,65 | 263,90 | 264,00 | -0,98% | 3.575.590,00 |
| 17.09.2026 | 262,90 | 268,15 | 261,65 | 266,60 | 2,34% | 976.989,00 |
| 16.09.2026 | 261,30 | 262,60 | 259,20 | 260,50 | 0,66% | 968.281,00 |
| 15.09.2026 | 261,00 | 261,95 | 257,65 | 258,80 | -1,15% | 931.883,00 |
| 14.09.2026 | 261,15 | 261,80 | 257,85 | 261,80 | -1,08% | 970.611,00 |
| 11.09.2026 | 260,60 | 265,45 | 260,50 | 264,65 | 2,54% | 877.036,00 |
| 10.09.2026 | 264,90 | 266,15 | 258,10 | 258,10 | -2,38% | 1.315.474,00 |
| 09.09.2026 | 267,80 | 270,70 | 261,50 | 264,40 | -2,97% | 1.143.460,00 |
| 08.09.2026 | 269,25 | 272,85 | 268,40 | 272,50 | 0,78% | 635.138,00 |
| 07.09.2026 | 272,15 | 273,10 | 270,10 | 270,40 | -0,83% | 660.452,00 |
| 04.09.2026 | 270,50 | 273,55 | 268,50 | 272,65 | 0,76% | 805.152,00 |
| 03.09.2026 | 273,15 | 274,20 | 267,35 | 270,60 | -1,17% | 1.042.754,00 |
| 02.09.2026 | 275,40 | 276,50 | 273,00 | 273,80 | -1,46% | 866.863,00 |
| 01.09.2026 | 282,75 | 284,10 | 277,85 | 277,85 | -2,71% | 858.197,00 |
| 31.08.2026 | 289,00 | 289,70 | 284,50 | 285,60 | -1,47% | 1.793.105,00 |
| 28.08.2026 | 288,60 | 291,70 | 287,30 | 289,85 | 1,01% | 795.740,00 |
| 27.08.2026 | 288,30 | 289,35 | 285,45 | 286,95 | -0,40% | 765.314,00 |
| 26.08.2026 | 289,10 | 290,90 | 285,25 | 288,10 | 0,89% | 720.350,00 |
| 25.08.2026 | 282,20 | 287,50 | 282,15 | 285,55 | 1,76% | 640.624,00 |
| 24.08.2026 | 279,20 | 282,15 | 278,30 | 280,60 | 0,09% | 581.113,00 |
| 21.08.2026 | 275,50 | 281,90 | 275,50 | 280,35 | 1,58% | 783.138,00 |
| 20.08.2026 | 276,80 | 277,70 | 274,35 | 276,00 | -0,23% | 626.236,00 |
| 19.08.2026 | 277,85 | 279,45 | 275,55 | 276,65 | 0,31% | 783.146,00 |
| 18.08.2026 | 281,00 | 281,30 | 274,75 | 275,80 | -2,30% | 883.363,00 |
| 17.08.2026 | 285,00 | 286,55 | 282,30 | 282,30 | -0,60% | 594.509,00 |
| 14.08.2026 | 284,70 | 284,80 | 282,20 | 284,00 | -0,04% | 613.772,00 |
| 13.08.2026 | 283,80 | 284,95 | 282,55 | 284,10 | 0,76% | 681.251,00 |
| 12.08.2026 | 280,20 | 283,15 | 280,00 | 281,95 | 0,61% | 762.892,00 |
| 11.08.2026 | 277,35 | 281,60 | 275,15 | 280,25 | 1,19% | 802.378,00 |
| 10.08.2026 | 278,75 | 280,75 | 275,80 | 276,95 | -1,02% | 812.730,00 |
| 07.08.2026 | 273,95 | 282,15 | 273,85 | 279,80 | 2,45% | 1.204.239,00 |
| 06.08.2026 | 270,00 | 275,35 | 267,40 | 273,10 | -4,49% | 2.426.523,00 |
| 05.08.2026 | 290,00 | 291,50 | 283,25 | 285,95 | -0,52% | 1.182.950,00 |
| 04.08.2026 | 286,50 | 289,60 | 285,75 | 287,45 | 0,75% | 1.223.790,00 |
| 03.08.2026 | 284,20 | 286,45 | 281,75 | 285,30 | 0,94% | 1.212.269,00 |
| 31.07.2026 | 281,45 | 287,00 | 280,00 | 282,65 | 0,55% | 1.120.710,00 |
| 30.07.2026 | 272,85 | 283,20 | 271,85 | 281,10 | 3,63% | 1.047.306,00 |
| 29.07.2026 | 271,55 | 274,30 | 270,55 | 271,25 | -0,18% | 696.272,00 |
| 28.07.2026 | 272,10 | 273,40 | 268,10 | 271,75 | -0,37% | 799.262,00 |
| 27.07.2026 | 274,85 | 277,40 | 272,15 | 272,75 | 0,18% | 1.037.819,00 |
| 24.07.2026 | 267,15 | 272,55 | 267,15 | 272,25 | 1,51% | 700.997,00 |
| 23.07.2026 | 269,65 | 271,10 | 266,70 | 268,20 | -1,12% | 952.254,00 |
| 22.07.2026 | 267,55 | 273,00 | 267,50 | 271,25 | 0,30% | 826.562,00 |
| 21.07.2026 | 265,70 | 270,50 | 265,20 | 270,45 | 2,00% | 810.599,00 |
| 20.07.2026 | 264,00 | 268,05 | 262,65 | 265,15 | 0,23% | 735.837,00 |
| 17.07.2026 | 263,45 | 265,35 | 260,65 | 264,55 | -2,27% | 1.162.514,00 |
| 16.07.2026 | 273,30 | 274,10 | 264,65 | 270,70 | 0,22% | 1.073.259,00 |
| 15.07.2026 | 273,00 | 273,50 | 269,25 | 270,10 | -1,03% | 711.575,00 |
| 14.07.2026 | 268,45 | 274,55 | 268,00 | 272,90 | 0,29% | 911.283,00 |
| 13.07.2026 | 270,00 | 272,50 | 268,70 | 272,10 | -0,27% | 685.678,00 |
| 10.07.2026 | 273,55 | 274,70 | 270,65 | 272,85 | -0,35% | 645.662,00 |
| 09.07.2026 | 270,50 | 273,95 | 269,40 | 273,80 | 3,11% | 875.647,00 |
| 08.07.2026 | 267,65 | 268,45 | 262,05 | 265,55 | -1,50% | 1.193.513,00 |
| 07.07.2026 | 280,00 | 280,35 | 268,35 | 269,60 | -4,26% | 1.069.174,00 |
| 06.07.2026 | 283,10 | 283,70 | 277,90 | 281,60 | -0,88% | 547.934,00 |
| 03.07.2026 | 282,40 | 284,65 | 280,40 | 284,10 | 2,60% | 707.250,00 |
| 02.07.2026 | 271,75 | 279,80 | 269,55 | 276,90 | 1,26% | 1.002.816,00 |
| 01.07.2026 | 280,00 | 281,15 | 272,55 | 273,45 | -2,74% | 1.187.325,00 |
| 30.06.2026 | 274,45 | 282,55 | 273,50 | 281,15 | 4,44% | 1.693.904,00 |
| 29.06.2026 | 269,10 | 270,00 | 266,65 | 269,20 | 0,64% | 874.698,00 |
| 26.06.2026 | 271,20 | 274,20 | 266,10 | 267,50 | -1,80% | 937.893,00 |
| 25.06.2026 | 272,40 | 276,15 | 271,20 | 272,40 | 0,37% | 929.952,00 |
| 24.06.2026 | 272,80 | 273,50 | 265,75 | 271,40 | -0,31% | 877.887,00 |
| 23.06.2026 | 274,10 | 274,80 | 269,30 | 272,25 | -2,42% | 1.113.608,00 |
| 22.06.2026 | 275,50 | 279,80 | 274,05 | 279,00 | 1,64% | 812.669,00 |
| 19.06.2026 | 276,90 | 278,35 | 274,45 | 274,50 | -0,83% | 2.382.150,00 |
| 18.06.2026 | 274,45 | 277,65 | 272,90 | 276,80 | 1,35% | 1.640.427,00 |
| 17.06.2026 | 272,50 | 275,75 | 271,55 | 273,10 | 0,02% | 1.106.818,00 |
| 16.06.2026 | 272,30 | 275,95 | 271,25 | 273,05 | 1,00% | 778.238,00 |
| 15.06.2026 | 270,70 | 273,45 | 269,75 | 270,35 | 2,21% | 1.066.610,00 |
| 12.06.2026 | 265,40 | 269,70 | 262,40 | 264,50 | 2,32% | 1.371.338,00 |
| 11.06.2026 | 259,30 | 262,15 | 257,55 | 258,50 | 0,04% | 1.058.637,00 |
| 10.06.2026 | 264,85 | 265,05 | 256,35 | 258,40 | -2,23% | 1.186.472,00 |
| 09.06.2026 | 266,95 | 271,05 | 262,65 | 264,30 | -1,38% | 944.365,00 |
| 08.06.2026 | 263,00 | 268,35 | 259,75 | 268,00 | -0,30% | 925.694,00 |
| 05.06.2026 | 272,35 | 272,40 | 267,95 | 268,80 | -1,19% | 654.828,00 |
| 04.06.2026 | 276,00 | 276,95 | 269,50 | 272,05 | -1,07% | 792.358,00 |
| 03.06.2026 | 274,15 | 277,05 | 273,65 | 275,00 | -1,33% | 1.048.073,00 |
| 02.06.2026 | 275,00 | 280,20 | 275,00 | 278,70 | 2,22% | 851.124,00 |
| 01.06.2026 | 270,05 | 275,50 | 268,90 | 272,65 | 1,06% | 952.139,00 |
| 29.05.2026 | 272,85 | 273,40 | 269,40 | 269,80 | -0,68% | 1.569.616,00 |
| 28.05.2026 | 273,60 | 275,90 | 267,10 | 271,65 | -0,88% | 991.015,00 |
| 27.05.2026 | 273,50 | 279,60 | 272,40 | 274,05 | 0,55% | 868.708,00 |
| 26.05.2026 | 275,00 | 276,20 | 272,55 | 272,55 | -1,52% | 613.256,00 |
| 25.05.2026 | 271,35 | 277,70 | 271,00 | 276,75 | 3,03% | 769.136,00 |
| 22.05.2026 | 267,15 | 270,05 | 265,30 | 268,60 | 1,72% | 1.033.013,00 |
| 21.05.2026 | 261,90 | 267,85 | 261,00 | 264,05 | -0,02% | 938.685,00 |
| 20.05.2026 | 257,10 | 267,45 | 257,10 | 264,10 | 2,84% | 952.184,00 |
| 19.05.2026 | 259,75 | 265,25 | 255,00 | 256,80 | -1,42% | 903.918,00 |
| 18.05.2026 | 257,45 | 264,90 | 256,35 | 260,50 | 0,35% | 1.001.742,00 |
| 15.05.2026 | 268,20 | 269,10 | 257,95 | 259,60 | -5,15% | 1.548.370,00 |
| 14.05.2026 | 270,00 | 276,45 | 269,80 | 273,70 | 2,59% | 1.031.273,00 |
| 13.05.2026 | 267,15 | 271,40 | 258,45 | 266,80 | 0,83% | 1.348.810,00 |
| 12.05.2026 | 266,25 | 267,65 | 263,20 | 264,60 | -1,51% | 1.207.232,00 |
| 11.05.2026 | 265,00 | 268,85 | 263,65 | 268,65 | 1,40% | 1.056.907,00 |