221,175€
2,40%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 216,98 | 221,88 | 215,52 | 221,20 | 2,41% | 8.561,00 |
| 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 |
| 02.05.2025 | 205,10 | 210,00 | 204,85 | 209,70 | 3,76% | 4.365,00 |
| 30.04.2025 | 201,85 | 204,70 | 199,00 | 202,10 | -0,12% | 2.098,00 |
| 29.04.2025 | 205,35 | 205,65 | 201,00 | 202,35 | -1,68% | 2.667,00 |
| 28.04.2025 | 207,45 | 208,20 | 205,00 | 205,80 | -1,13% | 2.779,00 |
| 25.04.2025 | 202,00 | 208,15 | 201,75 | 208,15 | 3,20% | 2.060,00 |
| 24.04.2025 | 196,98 | 201,70 | 193,70 | 201,70 | 2,56% | 4.916,00 |
| 23.04.2025 | 193,10 | 197,96 | 192,88 | 196,66 | 3,09% | 9.384,00 |
| 22.04.2025 | 185,80 | 190,76 | 184,50 | 190,76 | 1,39% | 3.465,00 |
| 17.04.2025 | 188,58 | 190,42 | 186,18 | 188,14 | 1,70% | 1.992,00 |
| 16.04.2025 | 182,90 | 187,12 | 181,16 | 185,00 | -0,53% | 6.179,00 |
| 15.04.2025 | 186,58 | 188,38 | 183,54 | 185,98 | -0,82% | 3.575,00 |
| 14.04.2025 | 185,60 | 187,54 | 183,94 | 187,52 | 1,59% | 6.086,00 |
| 11.04.2025 | 189,74 | 190,58 | 177,90 | 184,58 | -2,01% | 3.600,00 |
| 10.04.2025 | 197,00 | 199,64 | 184,50 | 188,36 | -4,39% | 9.295,00 |
| 09.04.2025 | 175,00 | 198,20 | 174,36 | 197,00 | 12,48% | 14.955,00 |
| 08.04.2025 | 180,00 | 185,72 | 173,32 | 175,14 | -2,11% | 21.739,00 |
| 07.04.2025 | 173,00 | 190,48 | 163,18 | 178,92 | -2,05% | 23.521,00 |
| 04.04.2025 | 196,04 | 197,06 | 180,94 | 182,66 | -7,48% | 18.690,00 |
| 03.04.2025 | 209,30 | 210,00 | 196,28 | 197,42 | -7,98% | 16.469,00 |
| 02.04.2025 | 214,85 | 214,85 | 211,00 | 214,55 | 0,35% | 3.161,00 |
| 01.04.2025 | 212,25 | 216,10 | 211,75 | 213,80 | 0,73% | 3.363,00 |
| 31.03.2025 | 212,00 | 214,15 | 208,00 | 212,25 | -1,28% | 7.759,00 |
| 28.03.2025 | 221,60 | 221,60 | 214,95 | 215,00 | -2,60% | 5.361,00 |
| 27.03.2025 | 222,45 | 225,30 | 220,35 | 220,75 | -0,88% | 3.409,00 |
| 26.03.2025 | 229,40 | 231,10 | 222,70 | 222,70 | -2,60% | 4.515,00 |
| 25.03.2025 | 224,75 | 229,90 | 223,00 | 228,65 | 1,62% | 5.699,00 |
| 24.03.2025 | 227,20 | 230,00 | 225,00 | 225,00 | -1,75% | 2.993,00 |
| 21.03.2025 | 233,55 | 234,10 | 227,35 | 229,00 | -1,86% | 4.437,00 |
| 20.03.2025 | 236,20 | 239,10 | 233,30 | 233,35 | -1,25% | 1.774,00 |
| 19.03.2025 | 234,00 | 238,95 | 231,05 | 236,30 | 0,08% | 5.116,00 |
| 18.03.2025 | 235,65 | 241,10 | 235,55 | 236,10 | -0,02% | 5.752,00 |
| 17.03.2025 | 231,50 | 236,15 | 229,85 | 236,15 | 1,35% | 3.036,00 |
| 14.03.2025 | 226,95 | 233,05 | 225,35 | 233,00 | 3,49% | 3.037,00 |
| 13.03.2025 | 225,30 | 227,85 | 224,45 | 225,15 | -0,90% | 4.087,00 |
| 12.03.2025 | 225,20 | 230,75 | 225,20 | 227,20 | -0,11% | 2.860,00 |
| 11.03.2025 | 230,50 | 232,10 | 222,80 | 227,45 | 0,00% | 4.531,00 |
| 10.03.2025 | 236,00 | 236,80 | 222,85 | 227,45 | -3,72% | 8.226,00 |
| 07.03.2025 | 239,40 | 240,45 | 232,80 | 236,25 | -1,36% | 6.720,00 |
| 06.03.2025 | 232,95 | 243,55 | 232,95 | 239,50 | 3,14% | 9.315,00 |
| 05.03.2025 | 218,25 | 232,95 | 218,25 | 232,20 | 5,76% | 13.103,00 |
| 04.03.2025 | 223,70 | 223,70 | 213,50 | 219,55 | -1,55% | 4.076,00 |
| 03.03.2025 | 223,00 | 227,50 | 220,05 | 223,00 | 1,57% | 6.490,00 |
| 28.02.2025 | 217,05 | 221,45 | 217,05 | 219,55 | 0,73% | 5.446,00 |
| 27.02.2025 | 222,25 | 222,40 | 217,95 | 217,95 | -1,18% | 3.294,00 |
| 26.02.2025 | 220,00 | 224,25 | 219,70 | 220,55 | 1,38% | 3.537,00 |
| 25.02.2025 | 217,45 | 218,15 | 215,75 | 217,55 | 0,07% | 2.423,00 |
| 24.02.2025 | 222,30 | 225,00 | 216,85 | 217,40 | -0,87% | 3.746,00 |
| 21.02.2025 | 221,50 | 223,05 | 219,30 | 219,30 | -0,32% | 2.300,00 |
| 20.02.2025 | 219,50 | 224,05 | 219,50 | 220,00 | -0,32% | 7.410,00 |
| 19.02.2025 | 225,55 | 228,05 | 218,60 | 220,70 | -2,09% | 7.596,00 |
| 18.02.2025 | 226,00 | 227,15 | 225,35 | 225,40 | -0,18% | 7.999,00 |
| 17.02.2025 | 223,85 | 226,80 | 223,00 | 225,80 | 0,51% | 8.840,00 |
| 14.02.2025 | 222,20 | 225,20 | 221,30 | 224,65 | -0,11% | 7.125,00 |
| 13.02.2025 | 217,05 | 228,15 | 217,05 | 224,90 | 4,85% | 7.375,00 |
| 12.02.2025 | 212,80 | 214,95 | 210,85 | 214,50 | 0,37% | 4.684,00 |
| 11.02.2025 | 211,55 | 214,75 | 210,50 | 213,70 | 1,30% | 4.648,00 |
| 10.02.2025 | 208,00 | 212,15 | 206,85 | 210,95 | 1,49% | 3.872,00 |
| 07.02.2025 | 207,00 | 209,15 | 206,75 | 207,85 | 0,10% | 4.393,00 |
| 06.02.2025 | 202,35 | 208,40 | 201,80 | 207,65 | 3,39% | 6.104,00 |
| 05.02.2025 | 201,35 | 201,80 | 199,44 | 200,85 | -0,74% | 1.574,00 |