227,450€
-0,09%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 227,88 | 229,13 | 226,63 | 227,33 | -0,14% | 1.013,00 |
| 18.09.2025 | 225,95 | 230,00 | 225,95 | 227,65 | 1,34% | 1.153,00 |
| 17.09.2025 | 227,10 | 227,10 | 223,70 | 224,65 | -1,04% | 1.035,00 |
| 16.09.2025 | 230,55 | 230,90 | 225,90 | 227,00 | -1,22% | 776,00 |
| 15.09.2025 | 229,35 | 230,60 | 228,50 | 229,80 | 0,24% | 805,00 |
| 12.09.2025 | 229,55 | 229,60 | 227,00 | 229,25 | -1,21% | 1.317,00 |
| 11.09.2025 | 227,70 | 232,30 | 227,35 | 232,05 | 1,66% | 684,00 |
| 10.09.2025 | 230,50 | 230,50 | 226,45 | 228,25 | -0,16% | 2.718,00 |
| 09.09.2025 | 230,50 | 231,75 | 227,85 | 228,63 | -1,40% | 669,00 |
| 08.09.2025 | 226,85 | 231,90 | 226,85 | 231,88 | 2,40% | 865,00 |
| 05.09.2025 | 230,95 | 231,55 | 224,60 | 226,45 | -1,39% | 2.552,00 |
| 04.09.2025 | 230,05 | 230,85 | 228,70 | 229,65 | -0,11% | 4.461,00 |
| 03.09.2025 | 230,25 | 233,10 | 229,00 | 229,90 | -0,26% | 2.017,00 |
| 02.09.2025 | 235,15 | 238,00 | 228,60 | 230,50 | -3,25% | 7.614,00 |
| 01.09.2025 | 237,00 | 239,90 | 237,00 | 238,25 | 0,04% | 2.276,00 |
| 29.08.2025 | 235,90 | 240,45 | 235,75 | 238,15 | 0,25% | 2.633,00 |
| 28.08.2025 | 234,95 | 237,65 | 234,95 | 237,55 | 2,19% | 2.136,00 |
| 27.08.2025 | 235,50 | 236,25 | 231,30 | 232,45 | -1,27% | 5.038,00 |
| 26.08.2025 | 234,00 | 236,40 | 233,00 | 235,45 | 0,04% | 1.345,00 |
| 25.08.2025 | 235,85 | 236,40 | 234,45 | 235,35 | -0,70% | 695,00 |
| 22.08.2025 | 233,35 | 237,80 | 232,45 | 237,00 | 1,87% | 2.591,00 |
| 21.08.2025 | 233,85 | 233,90 | 232,45 | 232,65 | -0,60% | 863,00 |
| 20.08.2025 | 236,35 | 236,85 | 232,95 | 234,05 | -1,35% | 1.625,00 |
| 19.08.2025 | 233,20 | 239,00 | 233,20 | 237,25 | 1,71% | 1.090,00 |
| 18.08.2025 | 235,20 | 235,20 | 232,00 | 233,25 | 0,19% | 1.717,00 |
| 15.08.2025 | 234,20 | 236,85 | 232,80 | 232,80 | -0,11% | 1.945,00 |
| 14.08.2025 | 230,50 | 234,00 | 229,45 | 233,05 | 1,22% | 1.965,00 |
| 13.08.2025 | 232,45 | 233,05 | 229,95 | 230,25 | -0,75% | 4.432,00 |
| 12.08.2025 | 228,25 | 232,00 | 227,75 | 232,00 | 1,87% | 1.149,00 |
| 11.08.2025 | 232,00 | 233,00 | 227,25 | 227,75 | -2,11% | 2.846,00 |
| 08.08.2025 | 227,05 | 232,90 | 226,95 | 232,65 | 2,47% | 4.861,00 |
| 07.08.2025 | 219,10 | 230,00 | 215,00 | 227,05 | 3,91% | 5.528,00 |
| 06.08.2025 | 221,30 | 221,70 | 218,40 | 218,50 | -0,16% | 3.468,00 |
| 05.08.2025 | 218,70 | 221,20 | 218,30 | 218,85 | 0,90% | 1.272,00 |
| 04.08.2025 | 214,85 | 217,90 | 213,90 | 216,90 | 1,26% | 3.876,00 |
| 01.08.2025 | 222,85 | 223,65 | 213,35 | 214,20 | -4,57% | 5.477,00 |
| 31.07.2025 | 230,25 | 230,50 | 224,45 | 224,45 | -1,58% | 5.249,00 |
| 30.07.2025 | 227,05 | 231,00 | 226,40 | 228,05 | 0,18% | 1.753,00 |
| 29.07.2025 | 226,00 | 229,30 | 226,00 | 227,65 | 0,95% | 4.720,00 |
| 28.07.2025 | 230,00 | 231,60 | 225,10 | 225,50 | -0,68% | 3.386,00 |
| 25.07.2025 | 227,00 | 227,90 | 224,50 | 227,05 | 0,09% | 5.020,00 |
| 24.07.2025 | 231,80 | 231,85 | 226,60 | 226,85 | -1,37% | 3.841,00 |
| 23.07.2025 | 223,95 | 230,40 | 223,80 | 230,00 | 4,36% | 4.520,00 |
| 22.07.2025 | 224,35 | 224,35 | 218,10 | 220,40 | -2,17% | 1.587,00 |
| 21.07.2025 | 223,55 | 227,00 | 223,15 | 225,30 | 0,96% | 2.307,00 |
| 18.07.2025 | 226,35 | 228,70 | 223,15 | 223,15 | -1,26% | 2.894,00 |
| 17.07.2025 | 222,50 | 226,15 | 221,35 | 226,00 | 3,53% | 3.235,00 |
| 16.07.2025 | 217,70 | 218,90 | 215,50 | 218,30 | -0,27% | 2.314,00 |
| 15.07.2025 | 221,25 | 223,00 | 218,35 | 218,90 | -0,66% | 1.461,00 |
| 14.07.2025 | 220,00 | 220,95 | 219,25 | 220,35 | -1,21% | 2.170,00 |
| 11.07.2025 | 225,90 | 225,90 | 222,00 | 223,05 | -1,59% | 1.622,00 |
| 10.07.2025 | 225,15 | 227,60 | 224,90 | 226,65 | 0,24% | 3.553,00 |
| 09.07.2025 | 217,50 | 227,45 | 217,15 | 226,10 | 4,29% | 4.927,00 |
| 08.07.2025 | 218,65 | 219,10 | 216,80 | 216,80 | -0,46% | 3.667,00 |
| 07.07.2025 | 218,00 | 218,55 | 215,30 | 217,80 | 0,74% | 3.808,00 |
| 04.07.2025 | 220,00 | 220,00 | 216,05 | 216,20 | -2,63% | 2.343,00 |
| 03.07.2025 | 221,00 | 223,20 | 220,55 | 222,05 | 1,42% | 9.914,00 |
| 02.07.2025 | 216,40 | 218,95 | 216,40 | 218,95 | 1,13% | 3.832,00 |
| 01.07.2025 | 218,80 | 218,85 | 213,80 | 216,50 | -0,80% | 3.486,00 |
| 30.06.2025 | 223,50 | 224,05 | 218,20 | 218,25 | -1,58% | 3.904,00 |
| 27.06.2025 | 217,30 | 223,90 | 215,90 | 221,75 | 2,66% | 12.352,00 |
| 26.06.2025 | 213,95 | 216,00 | 213,05 | 216,00 | 1,31% | 3.973,00 |
| 25.06.2025 | 215,35 | 215,75 | 212,85 | 213,20 | -0,74% | 6.201,00 |
| 24.06.2025 | 213,60 | 216,75 | 213,30 | 214,80 | 2,70% | 5.699,00 |
| 23.06.2025 | 207,05 | 210,45 | 206,65 | 209,15 | -0,40% | 2.632,00 |
| 20.06.2025 | 209,75 | 211,80 | 209,10 | 210,00 | 1,20% | 1.651,00 |
| 19.06.2025 | 210,00 | 210,00 | 207,45 | 207,50 | -1,54% | 3.284,00 |
| 18.06.2025 | 213,20 | 213,95 | 210,50 | 210,75 | -1,03% | 2.941,00 |
| 17.06.2025 | 213,95 | 215,35 | 212,90 | 212,95 | -0,84% | 2.825,00 |
| 16.06.2025 | 214,05 | 217,05 | 214,05 | 214,75 | -0,05% | 1.787,00 |
| 13.06.2025 | 212,75 | 214,95 | 212,20 | 214,85 | -1,15% | 2.092,00 |
| 12.06.2025 | 218,20 | 219,00 | 215,25 | 217,35 | -0,93% | 1.389,00 |
| 11.06.2025 | 218,00 | 221,15 | 218,00 | 219,40 | 0,43% | 3.723,00 |
| 10.06.2025 | 219,45 | 220,05 | 217,35 | 218,45 | -0,46% | 2.411,00 |
| 09.06.2025 | 218,95 | 220,00 | 217,60 | 219,45 | 0,53% | 1.431,00 |
| 06.06.2025 | 219,95 | 219,95 | 217,05 | 218,30 | 0,00% | 3.123,00 |
| 05.06.2025 | 217,90 | 219,25 | 216,95 | 218,30 | 0,07% | 1.345,00 |
| 04.06.2025 | 215,00 | 218,70 | 214,75 | 218,15 | 1,99% | 2.778,00 |
| 03.06.2025 | 213,80 | 214,95 | 210,00 | 213,90 | -0,63% | 1.668,00 |
| 02.06.2025 | 211,95 | 215,25 | 209,85 | 215,25 | 1,08% | 7.330,00 |
| 30.05.2025 | 213,75 | 216,20 | 211,80 | 212,95 | 0,12% | 1.671,00 |
| 29.05.2025 | 219,45 | 219,45 | 212,70 | 212,70 | -2,09% | 1.239,00 |
| 28.05.2025 | 221,75 | 221,75 | 217,25 | 217,25 | -1,90% | 3.867,00 |
| 27.05.2025 | 218,85 | 222,35 | 218,35 | 221,45 | 1,35% | 3.870,00 |
| 26.05.2025 | 216,35 | 219,00 | 216,35 | 218,50 | 3,09% | 4.431,00 |
| 23.05.2025 | 217,15 | 220,00 | 209,00 | 211,95 | -2,37% | 5.836,00 |
| 22.05.2025 | 219,20 | 220,00 | 216,90 | 217,10 | -0,89% | 3.400,00 |
| 21.05.2025 | 221,55 | 221,95 | 217,40 | 219,05 | -1,15% | 4.084,00 |
| 20.05.2025 | 223,00 | 223,40 | 221,40 | 221,60 | -0,11% | 2.514,00 |
| 19.05.2025 | 219,70 | 222,00 | 218,90 | 221,85 | 0,84% | 5.273,00 |
| 16.05.2025 | 223,30 | 223,50 | 218,65 | 220,00 | -0,65% | 10.284,00 |
| 15.05.2025 | 225,00 | 225,00 | 216,00 | 221,45 | -0,98% | 9.494,00 |
| 14.05.2025 | 223,65 | 224,80 | 221,00 | 223,65 | -0,60% | 9.878,00 |
| 13.05.2025 | 222,20 | 225,00 | 222,00 | 225,00 | 1,01% | 7.200,00 |
| 12.05.2025 | 216,15 | 226,45 | 216,15 | 222,75 | 3,75% | 14.595,00 |
| 09.05.2025 | 213,55 | 215,55 | 213,55 | 214,70 | 0,26% | 5.142,00 |
| 08.05.2025 | 210,85 | 214,35 | 210,30 | 214,15 | 1,95% | 2.406,00 |
| 07.05.2025 | 209,25 | 212,75 | 208,90 | 210,05 | 0,38% | 3.600,00 |
| 06.05.2025 | 211,00 | 212,00 | 204,00 | 209,25 | -1,62% | 1.713,00 |
| 05.05.2025 | 209,50 | 213,15 | 208,30 | 212,70 | 1,43% | 3.913,00 |