129,920€
-1,93%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 131,16 | 131,86 | 129,86 | 129,92 | -1,93% | 1.255.382,00 |
| 25.09.2023 | 133,00 | 133,94 | 131,26 | 132,48 | -0,57% | 1.186.673,00 |
| 22.09.2023 | 133,00 | 134,38 | 132,62 | 133,24 | -0,33% | 1.440.069,00 |
| 21.09.2023 | 134,68 | 135,44 | 133,34 | 133,68 | -1,85% | 1.457.225,00 |
| 20.09.2023 | 134,38 | 136,92 | 134,38 | 136,20 | 1,23% | 936.370,00 |
| 19.09.2023 | 136,76 | 136,82 | 134,16 | 134,54 | -1,92% | 908.349,00 |
| 18.09.2023 | 137,80 | 138,50 | 136,86 | 137,18 | -0,67% | 806.069,00 |
| 15.09.2023 | 138,58 | 139,98 | 138,02 | 138,10 | 1,26% | 5.325.642,00 |
| 14.09.2023 | 134,50 | 136,74 | 134,18 | 136,38 | 1,67% | 1.573.747,00 |
| 13.09.2023 | 134,98 | 135,48 | 133,78 | 134,14 | -1,31% | 1.260.274,00 |
| 12.09.2023 | 137,48 | 137,56 | 135,84 | 135,92 | -0,77% | 986.014,00 |
| 11.09.2023 | 135,68 | 137,28 | 135,16 | 136,98 | -0,10% | 1.203.026,00 |
| 08.09.2023 | 137,46 | 137,56 | 134,34 | 137,12 | 0,48% | 1.465.265,00 |
| 07.09.2023 | 136,18 | 138,12 | 135,92 | 136,46 | -0,58% | 1.216.437,00 |
| 06.09.2023 | 137,70 | 138,16 | 136,44 | 137,26 | -0,51% | 1.001.929,00 |
| 05.09.2023 | 137,16 | 138,60 | 136,76 | 137,96 | -0,13% | 909.669,00 |
| 04.09.2023 | 138,86 | 140,16 | 137,80 | 138,14 | 0,47% | 678.173,00 |
| 01.09.2023 | 138,90 | 139,50 | 137,50 | 137,50 | -0,99% | 1.276.350,00 |
| 31.08.2023 | 138,58 | 139,96 | 138,16 | 138,88 | 0,42% | 1.660.331,00 |
| 30.08.2023 | 140,00 | 140,50 | 138,24 | 138,30 | -1,27% | 1.257.023,00 |
| 29.08.2023 | 138,46 | 140,26 | 138,00 | 140,08 | 1,51% | 1.235.851,00 |
| 28.08.2023 | 138,02 | 138,54 | 136,60 | 138,00 | 1,17% | 858.925,00 |
| 25.08.2023 | 135,18 | 138,00 | 135,14 | 136,40 | 0,59% | 1.010.282,00 |
| 24.08.2023 | 138,80 | 139,24 | 135,60 | 135,60 | -1,02% | 1.089.743,00 |
| 23.08.2023 | 137,74 | 137,88 | 136,38 | 137,00 | 0,07% | 942.142,00 |
| 22.08.2023 | 136,00 | 137,22 | 135,64 | 136,90 | 1,47% | 1.097.317,00 |
| 21.08.2023 | 134,50 | 135,50 | 134,50 | 134,92 | 0,39% | 989.605,00 |
| 18.08.2023 | 134,50 | 135,02 | 133,50 | 134,40 | -1,05% | 1.488.881,00 |
| 17.08.2023 | 137,42 | 137,82 | 135,62 | 135,82 | -1,67% | 1.082.088,00 |
| 16.08.2023 | 137,10 | 138,12 | 136,74 | 138,12 | 0,33% | 848.423,00 |
| 15.08.2023 | 138,00 | 140,04 | 137,26 | 137,66 | -0,76% | 1.122.321,00 |
| 14.08.2023 | 137,50 | 139,30 | 137,30 | 138,72 | 0,95% | 1.189.013,00 |
| 11.08.2023 | 138,74 | 139,00 | 137,24 | 137,42 | -1,46% | 1.650.124,00 |
| 10.08.2023 | 140,20 | 143,16 | 135,72 | 139,46 | -4,79% | 4.133.360,00 |
| 09.08.2023 | 147,40 | 148,66 | 145,98 | 146,48 | 0,55% | 912.151,00 |
| 08.08.2023 | 147,26 | 147,80 | 145,16 | 145,68 | -1,82% | 1.157.200,00 |
| 07.08.2023 | 146,86 | 148,78 | 146,50 | 148,38 | -0,31% | 699.428,00 |
| 04.08.2023 | 147,16 | 148,94 | 145,96 | 148,84 | 1,76% | 990.973,00 |
| 03.08.2023 | 146,02 | 148,18 | 145,58 | 146,26 | -1,06% | 1.060.970,00 |
| 02.08.2023 | 147,68 | 148,56 | 146,02 | 147,82 | -1,75% | 1.703.933,00 |
| 01.08.2023 | 155,74 | 155,74 | 150,30 | 150,46 | -2,92% | 1.978.397,00 |
| 31.07.2023 | 153,82 | 156,32 | 152,94 | 154,98 | 0,45% | 1.227.683,00 |
| 28.07.2023 | 154,76 | 155,20 | 152,66 | 154,28 | -0,90% | 1.377.245,00 |
| 27.07.2023 | 150,98 | 155,96 | 150,40 | 155,68 | 3,18% | 1.480.774,00 |
| 26.07.2023 | 151,50 | 151,96 | 149,20 | 150,88 | -0,61% | 1.045.831,00 |
| 25.07.2023 | 151,08 | 151,80 | 149,92 | 151,80 | 0,46% | 644.680,00 |
| 24.07.2023 | 151,00 | 151,52 | 149,80 | 151,10 | -0,33% | 761.189,00 |
| 21.07.2023 | 151,00 | 151,96 | 150,36 | 151,60 | 0,13% | 1.234.554,00 |
| 20.07.2023 | 148,00 | 151,40 | 146,90 | 151,40 | 1,98% | 1.135.077,00 |
| 19.07.2023 | 151,00 | 151,16 | 148,36 | 148,46 | -1,16% | 938.058,00 |
| 18.07.2023 | 149,70 | 150,20 | 148,72 | 150,20 | 0,19% | 701.015,00 |
| 17.07.2023 | 149,74 | 150,48 | 148,46 | 149,92 | -0,45% | 648.203,00 |
| 14.07.2023 | 150,50 | 151,14 | 149,96 | 150,60 | 0,07% | 1.111.371,00 |
| 13.07.2023 | 149,40 | 150,72 | 147,52 | 150,50 | 0,83% | 1.335.566,00 |
| 12.07.2023 | 147,24 | 149,78 | 146,04 | 149,26 | 2,25% | 1.497.509,00 |
| 11.07.2023 | 145,46 | 146,26 | 144,04 | 145,98 | 1,11% | 1.130.790,00 |
| 10.07.2023 | 141,90 | 144,38 | 141,46 | 144,38 | 1,23% | 1.036.665,00 |
| 07.07.2023 | 142,10 | 143,72 | 141,72 | 142,62 | 0,28% | 1.251.523,00 |
| 06.07.2023 | 144,82 | 145,52 | 142,08 | 142,22 | -2,48% | 1.424.185,00 |
| 05.07.2023 | 146,00 | 147,24 | 145,26 | 145,84 | -0,79% | 1.156.017,00 |
| 04.07.2023 | 149,10 | 149,44 | 146,78 | 147,00 | -1,20% | 853.741,00 |
| 03.07.2023 | 152,80 | 152,86 | 148,02 | 148,78 | -2,46% | 1.499.077,00 |
| 30.06.2023 | 151,74 | 153,34 | 149,88 | 152,54 | 1,30% | 2.318.768,00 |
| 29.06.2023 | 151,46 | 152,84 | 149,72 | 150,58 | -1,40% | 2.239.915,00 |
| 28.06.2023 | 158,94 | 159,64 | 150,40 | 152,72 | -3,07% | 2.094.689,00 |
| 27.06.2023 | 156,40 | 158,04 | 155,98 | 157,56 | 1,34% | 1.065.494,00 |
| 26.06.2023 | 157,40 | 157,70 | 155,32 | 155,48 | -0,96% | 1.312.767,00 |
| 23.06.2023 | 157,00 | 158,06 | 154,10 | 156,98 | -2,21% | 2.449.388,00 |
| 22.06.2023 | 158,00 | 160,52 | 157,48 | 160,52 | 0,09% | 953.429,00 |
| 21.06.2023 | 161,72 | 162,80 | 159,76 | 160,38 | -0,71% | 1.022.977,00 |
| 20.06.2023 | 162,94 | 162,96 | 161,50 | 161,52 | -1,09% | 1.332.909,00 |
| 19.06.2023 | 164,04 | 164,44 | 162,72 | 163,30 | -0,29% | 1.031.740,00 |
| 16.06.2023 | 165,96 | 167,00 | 163,78 | 163,78 | -1,21% | 7.998.455,00 |
| 15.06.2023 | 164,74 | 166,26 | 163,90 | 165,78 | 0,88% | 1.356.253,00 |
| 14.06.2023 | 163,62 | 165,50 | 163,58 | 164,34 | -0,07% | 1.353.507,00 |
| 13.06.2023 | 161,60 | 164,46 | 161,56 | 164,46 | 2,29% | 1.735.419,00 |
| 12.06.2023 | 158,78 | 161,00 | 158,54 | 160,78 | 1,67% | 1.085.983,00 |
| 09.06.2023 | 158,76 | 158,80 | 157,66 | 158,14 | -0,39% | 785.891,00 |
| 08.06.2023 | 158,50 | 159,36 | 157,64 | 158,76 | 0,19% | 846.630,00 |
| 07.06.2023 | 158,68 | 159,22 | 156,54 | 158,46 | 0,06% | 935.681,00 |
| 06.06.2023 | 157,86 | 158,76 | 157,72 | 158,36 | -0,10% | 615.452,00 |
| 05.06.2023 | 159,48 | 159,66 | 157,28 | 158,52 | -0,48% | 804.600,00 |
| 02.06.2023 | 158,00 | 159,50 | 155,76 | 159,28 | 1,66% | 1.134.390,00 |
| 01.06.2023 | 154,72 | 156,82 | 154,52 | 156,68 | 2,18% | 940.756,00 |
| 31.05.2023 | 153,90 | 156,20 | 152,26 | 153,34 | -2,12% | 3.126.518,00 |
| 30.05.2023 | 155,94 | 158,78 | 155,16 | 156,66 | 0,42% | 1.046.604,00 |
| 29.05.2023 | 157,52 | 157,86 | 155,54 | 156,00 | -0,43% | 390.163,00 |
| 26.05.2023 | 154,48 | 157,00 | 153,12 | 156,68 | 1,98% | 1.024.963,00 |
| 25.05.2023 | 153,00 | 155,16 | 150,90 | 153,64 | 0,91% | 920.997,00 |
| 24.05.2023 | 153,50 | 154,00 | 150,82 | 152,26 | -2,05% | 1.457.352,00 |
| 23.05.2023 | 156,98 | 157,46 | 153,84 | 155,44 | -1,57% | 1.300.373,00 |
| 22.05.2023 | 158,96 | 158,98 | 157,56 | 157,92 | -1,16% | 993.807,00 |
| 19.05.2023 | 158,00 | 161,02 | 157,30 | 159,78 | 1,29% | 2.239.570,00 |
| 18.05.2023 | 153,88 | 157,96 | 153,52 | 157,74 | 2,82% | 1.197.827,00 |
| 17.05.2023 | 153,00 | 154,14 | 150,80 | 153,42 | 2,55% | 2.032.231,00 |
| 16.05.2023 | 149,78 | 151,12 | 149,18 | 149,60 | -0,68% | 1.227.503,00 |
| 15.05.2023 | 149,88 | 151,64 | 149,82 | 150,62 | 0,35% | 888.362,00 |
| 12.05.2023 | 149,68 | 150,22 | 148,80 | 150,10 | 0,83% | 858.985,00 |
| 11.05.2023 | 149,32 | 150,92 | 147,10 | 148,86 | -0,20% | 817.712,00 |
| 10.05.2023 | 150,60 | 151,10 | 147,52 | 149,16 | -0,98% | 1.148.237,00 |