276,500€
1,02%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 273,00 | 279,50 | 270,00 | 276,00 | 0,84% | 2.807,00 |
| 01.07.2026 | 280,00 | 280,90 | 273,70 | 273,70 | -2,62% | 1.028,00 |
| 30.06.2026 | 271,80 | 282,00 | 271,75 | 281,05 | 3,96% | 3.855,00 |
| 29.06.2026 | 268,70 | 270,55 | 267,45 | 270,35 | 1,14% | 4.782,00 |
| 26.06.2026 | 269,95 | 272,50 | 267,25 | 267,30 | -2,02% | 1.119,00 |
| 25.06.2026 | 272,15 | 275,15 | 272,15 | 272,80 | 1,04% | 531,00 |
| 24.06.2026 | 273,10 | 273,10 | 266,50 | 270,00 | -0,83% | 719,00 |
| 23.06.2026 | 275,05 | 275,05 | 271,35 | 272,25 | -1,89% | 723,00 |
| 22.06.2026 | 275,10 | 279,10 | 274,35 | 277,50 | 0,91% | 3.484,00 |
| 19.06.2026 | 273,60 | 278,05 | 273,60 | 275,00 | -0,78% | 4.451,00 |
| 18.06.2026 | 273,15 | 277,40 | 273,15 | 277,15 | 1,80% | 2.533,00 |
| 17.06.2026 | 272,60 | 275,20 | 272,20 | 272,25 | 0,28% | 1.169,00 |
| 16.06.2026 | 270,35 | 275,50 | 270,35 | 271,50 | 0,43% | 4.084,00 |
| 15.06.2026 | 272,50 | 273,10 | 270,00 | 270,35 | 2,68% | 2.207,00 |
| 12.06.2026 | 264,30 | 268,60 | 263,30 | 263,30 | -0,08% | 3.106,00 |
| 11.06.2026 | 258,10 | 263,50 | 258,00 | 263,50 | 2,09% | 2.090,00 |
| 10.06.2026 | 263,65 | 264,45 | 257,35 | 258,10 | -2,57% | 2.351,00 |
| 09.06.2026 | 267,85 | 269,15 | 262,10 | 264,90 | -1,12% | 1.436,00 |
| 08.06.2026 | 263,50 | 267,90 | 262,70 | 267,90 | 0,71% | 2.136,00 |
| 05.06.2026 | 271,15 | 271,15 | 266,00 | 266,00 | -2,26% | 784,00 |
| 04.06.2026 | 274,20 | 276,65 | 271,50 | 272,15 | -0,80% | 367,00 |
| 03.06.2026 | 276,30 | 276,30 | 274,25 | 274,35 | -1,14% | 673,00 |
| 02.06.2026 | 273,80 | 280,00 | 273,80 | 277,50 | 1,54% | 2.306,00 |
| 01.06.2026 | 269,60 | 274,30 | 269,00 | 273,30 | 1,49% | 1.359,00 |
| 29.05.2026 | 272,25 | 272,50 | 269,30 | 269,30 | -0,57% | 1.692,00 |
| 28.05.2026 | 272,95 | 274,05 | 267,55 | 270,85 | -1,20% | 2.943,00 |
| 27.05.2026 | 274,80 | 279,10 | 273,75 | 274,15 | 0,57% | 1.080,00 |
| 26.05.2026 | 274,40 | 276,00 | 272,30 | 272,60 | -1,02% | 1.950,00 |
| 25.05.2026 | 272,40 | 277,85 | 271,60 | 275,40 | 2,76% | 3.803,00 |
| 22.05.2026 | 267,65 | 270,00 | 266,25 | 268,00 | 0,39% | 755,00 |
| 21.05.2026 | 263,15 | 267,90 | 262,35 | 266,95 | 1,08% | 3.946,00 |
| 20.05.2026 | 256,00 | 264,85 | 256,00 | 264,10 | 2,88% | 2.694,00 |
| 19.05.2026 | 260,65 | 265,10 | 255,00 | 256,70 | -1,48% | 1.518,00 |
| 18.05.2026 | 256,90 | 264,00 | 255,40 | 260,55 | 0,33% | 2.873,00 |
| 15.05.2026 | 268,75 | 270,75 | 258,50 | 259,70 | -4,38% | 3.201,00 |
| 14.05.2026 | 267,30 | 276,05 | 267,30 | 271,60 | 1,86% | 1.928,00 |
| 13.05.2026 | 265,65 | 270,05 | 258,90 | 266,65 | -0,11% | 2.626,00 |
| 12.05.2026 | 266,30 | 267,10 | 263,80 | 266,95 | -0,54% | 4.567,00 |
| 11.05.2026 | 263,80 | 268,40 | 263,40 | 268,40 | 1,09% | 1.890,00 |
| 08.05.2026 | 263,10 | 266,25 | 262,65 | 265,50 | 0,97% | 1.644,00 |
| 07.05.2026 | 267,30 | 272,00 | 262,95 | 262,95 | -2,41% | 7.822,00 |
| 06.05.2026 | 261,25 | 271,35 | 261,25 | 269,45 | 3,42% | 9.361,00 |
| 05.05.2026 | 249,25 | 260,80 | 248,80 | 260,55 | 4,70% | 5.130,00 |
| 04.05.2026 | 253,10 | 256,00 | 248,00 | 248,85 | -1,45% | 1.795,00 |
| 30.04.2026 | 241,05 | 252,50 | 241,05 | 252,50 | 3,23% | 3.996,00 |
| 29.04.2026 | 251,00 | 251,50 | 244,35 | 244,60 | -2,36% | 2.295,00 |
| 28.04.2026 | 253,85 | 255,50 | 250,00 | 250,50 | -1,07% | 7.032,00 |
| 27.04.2026 | 242,10 | 255,00 | 242,10 | 253,20 | 3,73% | 5.931,00 |
| 24.04.2026 | 240,95 | 244,20 | 240,20 | 244,10 | 1,31% | 2.118,00 |
| 23.04.2026 | 239,40 | 243,80 | 239,40 | 240,95 | -0,50% | 4.765,00 |
| 22.04.2026 | 245,55 | 247,40 | 241,30 | 242,15 | 1,45% | 2.281,00 |
| 21.04.2026 | 243,25 | 246,00 | 238,50 | 238,70 | -1,97% | 2.809,00 |
| 20.04.2026 | 240,55 | 243,85 | 240,55 | 243,50 | -1,54% | 1.587,00 |
| 17.04.2026 | 239,30 | 249,30 | 239,00 | 247,30 | 3,04% | 7.109,00 |
| 16.04.2026 | 238,15 | 240,95 | 237,60 | 240,00 | 1,01% | 2.181,00 |
| 15.04.2026 | 236,55 | 239,50 | 236,55 | 237,60 | 0,17% | 786,00 |
| 14.04.2026 | 231,15 | 238,50 | 231,15 | 237,20 | 2,57% | 3.054,00 |
| 13.04.2026 | 224,25 | 231,35 | 224,10 | 231,25 | 0,98% | 1.902,00 |
| 10.04.2026 | 227,10 | 233,50 | 227,10 | 229,00 | 0,42% | 2.172,00 |
| 09.04.2026 | 229,75 | 229,75 | 226,45 | 228,05 | -0,83% | 2.782,00 |
| 08.04.2026 | 225,50 | 233,40 | 224,50 | 229,95 | 7,96% | 8.716,00 |
| 07.04.2026 | 213,45 | 215,50 | 208,90 | 213,00 | -0,12% | 3.487,00 |
| 02.04.2026 | 210,10 | 213,30 | 207,70 | 213,25 | -0,91% | 1.984,00 |
| 01.04.2026 | 211,85 | 216,50 | 211,65 | 215,20 | 1,63% | 1.859,00 |
| 31.03.2026 | 206,60 | 211,75 | 204,00 | 211,75 | 4,28% | 1.998,00 |
| 30.03.2026 | 203,50 | 206,00 | 202,45 | 203,05 | 0,02% | 2.131,00 |
| 27.03.2026 | 209,50 | 211,00 | 203,00 | 203,00 | -3,01% | 3.657,00 |
| 26.03.2026 | 210,10 | 210,10 | 207,80 | 209,30 | -1,11% | 1.332,00 |
| 25.03.2026 | 213,05 | 215,45 | 210,45 | 211,65 | 0,76% | 1.708,00 |
| 24.03.2026 | 211,00 | 212,50 | 207,05 | 210,05 | -1,71% | 3.702,00 |
| 23.03.2026 | 197,50 | 214,90 | 196,50 | 213,70 | 6,58% | 9.206,00 |
| 20.03.2026 | 211,70 | 213,30 | 200,50 | 200,50 | -5,56% | 6.354,00 |
| 19.03.2026 | 214,10 | 215,35 | 207,95 | 212,30 | -1,09% | 10.127,00 |
| 18.03.2026 | 221,65 | 222,95 | 214,60 | 214,65 | -2,21% | 9.167,00 |
| 17.03.2026 | 219,35 | 222,80 | 218,10 | 219,50 | -0,75% | 3.473,00 |
| 16.03.2026 | 221,05 | 221,90 | 217,00 | 221,15 | 1,17% | 5.919,00 |
| 13.03.2026 | 223,55 | 223,55 | 218,00 | 218,60 | -2,04% | 3.823,00 |
| 12.03.2026 | 225,05 | 226,50 | 219,90 | 223,15 | -2,43% | 2.667,00 |
| 11.03.2026 | 230,80 | 230,80 | 226,00 | 228,70 | -0,74% | 6.183,00 |
| 10.03.2026 | 225,35 | 233,40 | 225,35 | 230,40 | 1,77% | 4.821,00 |
| 09.03.2026 | 216,10 | 226,40 | 214,80 | 226,40 | 0,02% | 11.228,00 |
| 06.03.2026 | 227,25 | 229,00 | 221,50 | 226,35 | -0,29% | 6.174,00 |
| 05.03.2026 | 231,25 | 233,45 | 223,00 | 227,00 | -3,12% | 5.427,00 |
| 04.03.2026 | 227,10 | 234,30 | 225,45 | 234,30 | 2,09% | 6.612,00 |
| 03.03.2026 | 236,00 | 236,00 | 224,50 | 229,50 | -3,69% | 8.616,00 |
| 02.03.2026 | 238,10 | 240,30 | 236,20 | 238,30 | -3,21% | 5.070,00 |
| 27.02.2026 | 248,75 | 249,25 | 245,55 | 246,20 | -1,20% | 433,00 |
| 26.02.2026 | 243,40 | 249,55 | 243,20 | 249,20 | 1,92% | 3.256,00 |
| 25.02.2026 | 240,85 | 246,30 | 240,55 | 244,50 | 1,52% | 2.308,00 |
| 24.02.2026 | 240,95 | 241,20 | 236,10 | 240,85 | 0,27% | 3.069,00 |
| 23.02.2026 | 242,95 | 244,30 | 239,80 | 240,20 | -1,68% | 4.797,00 |
| 20.02.2026 | 241,15 | 245,10 | 240,10 | 244,30 | 1,54% | 2.492,00 |
| 19.02.2026 | 245,00 | 245,00 | 239,90 | 240,60 | -1,47% | 3.701,00 |
| 18.02.2026 | 238,20 | 246,60 | 238,20 | 244,20 | 3,23% | 8.786,00 |
| 17.02.2026 | 234,75 | 236,75 | 232,75 | 236,55 | 0,40% | 4.174,00 |
| 16.02.2026 | 251,15 | 252,55 | 234,00 | 235,60 | -6,10% | 8.918,00 |
| 13.02.2026 | 254,35 | 254,35 | 246,15 | 250,90 | -3,85% | 6.769,00 |
| 12.02.2026 | 263,30 | 275,20 | 256,00 | 260,95 | 2,33% | 9.389,00 |
| 11.02.2026 | 258,75 | 261,00 | 255,00 | 255,00 | -1,03% | 18.843,00 |
| 10.02.2026 | 255,50 | 258,65 | 255,50 | 257,65 | 0,33% | 2.221,00 |