246,175€
-1,21%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 248,75 | 249,75 | 244,43 | 247,13 | -0,83% | 227,00 |
| 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 |
| 09.02.2026 | 253,25 | 256,80 | 251,10 | 256,80 | 2,27% | 1.869,00 |
| 06.02.2026 | 245,25 | 251,30 | 245,05 | 251,10 | 2,32% | 1.829,00 |
| 05.02.2026 | 244,40 | 246,50 | 239,50 | 245,40 | 1,15% | 5.722,00 |
| 04.02.2026 | 261,70 | 261,70 | 241,50 | 242,60 | -6,35% | 8.821,00 |
| 03.02.2026 | 261,85 | 266,05 | 258,60 | 259,05 | -0,44% | 3.221,00 |
| 02.02.2026 | 253,50 | 260,45 | 253,30 | 260,20 | 1,78% | 2.168,00 |
| 30.01.2026 | 257,05 | 257,40 | 255,15 | 255,65 | -0,70% | 1.685,00 |
| 29.01.2026 | 257,00 | 262,30 | 255,10 | 257,45 | 2,63% | 6.811,00 |
| 28.01.2026 | 254,20 | 255,30 | 250,10 | 250,85 | -1,28% | 2.959,00 |
| 27.01.2026 | 252,45 | 254,95 | 251,60 | 254,10 | -0,24% | 1.787,00 |
| 26.01.2026 | 253,70 | 255,20 | 253,25 | 254,70 | 0,02% | 2.251,00 |
| 23.01.2026 | 258,50 | 258,50 | 253,90 | 254,65 | -1,45% | 1.835,00 |
| 22.01.2026 | 257,40 | 259,55 | 255,60 | 258,40 | 0,54% | 11.171,00 |
| 21.01.2026 | 253,05 | 258,80 | 250,10 | 257,00 | 1,94% | 6.299,00 |
| 20.01.2026 | 253,30 | 255,25 | 250,60 | 252,10 | -1,14% | 1.877,00 |
| 19.01.2026 | 253,30 | 256,20 | 252,10 | 255,00 | -1,87% | 3.858,00 |
| 16.01.2026 | 260,05 | 260,90 | 257,65 | 259,85 | -0,13% | 2.646,00 |
| 15.01.2026 | 259,50 | 261,85 | 259,15 | 260,20 | 0,31% | 3.083,00 |
| 14.01.2026 | 262,00 | 262,25 | 257,80 | 259,40 | -0,63% | 5.844,00 |
| 13.01.2026 | 258,90 | 262,75 | 258,10 | 261,05 | 0,91% | 17.659,00 |
| 12.01.2026 | 254,00 | 259,05 | 252,90 | 258,70 | 1,43% | 5.359,00 |
| 09.01.2026 | 252,60 | 255,55 | 251,70 | 255,05 | 1,07% | 5.036,00 |
| 08.01.2026 | 255,45 | 258,45 | 251,15 | 252,35 | -1,89% | 12.987,00 |
| 07.01.2026 | 249,75 | 257,95 | 249,75 | 257,20 | 3,29% | 6.023,00 |
| 06.01.2026 | 244,95 | 249,50 | 243,65 | 249,00 | 2,32% | 4.012,00 |
| 05.01.2026 | 241,90 | 245,60 | 241,35 | 243,35 | 1,40% | 2.423,00 |
| 02.01.2026 | 239,10 | 241,30 | 237,55 | 240,00 | 0,50% | 4.271,00 |
| 30.12.2025 | 236,95 | 238,80 | 236,45 | 238,80 | 0,70% | 233,00 |
| 29.12.2025 | 237,50 | 238,65 | 236,50 | 237,15 | -0,08% | 1.486,00 |
| 23.12.2025 | 236,65 | 237,75 | 235,90 | 237,35 | 0,23% | 1.439,00 |
| 22.12.2025 | 235,65 | 238,90 | 235,65 | 236,80 | 0,25% | 3.764,00 |
| 19.12.2025 | 235,30 | 236,55 | 234,50 | 236,20 | 0,30% | 646,00 |
| 18.12.2025 | 232,45 | 235,95 | 232,45 | 235,50 | 1,38% | 2.385,00 |
| 17.12.2025 | 237,45 | 238,40 | 232,30 | 232,30 | -2,05% | 992,00 |
| 16.12.2025 | 237,10 | 239,25 | 235,65 | 237,15 | -0,71% | 1.473,00 |
| 15.12.2025 | 238,25 | 239,10 | 237,30 | 238,85 | 0,76% | 1.364,00 |
| 12.12.2025 | 239,30 | 241,35 | 236,60 | 237,05 | -0,96% | 1.552,00 |
| 11.12.2025 | 230,95 | 239,90 | 230,90 | 239,35 | 3,48% | 4.985,00 |
| 10.12.2025 | 233,45 | 234,05 | 230,70 | 231,30 | -0,88% | 2.494,00 |
| 09.12.2025 | 233,75 | 234,25 | 232,65 | 233,35 | -0,38% | 3.304,00 |
| 08.12.2025 | 233,30 | 234,90 | 233,30 | 234,25 | 0,19% | 1.031,00 |
| 05.12.2025 | 230,90 | 234,75 | 230,85 | 233,80 | 1,45% | 1.399,00 |
| 04.12.2025 | 229,90 | 233,25 | 229,50 | 230,45 | 0,48% | 1.440,00 |
| 03.12.2025 | 227,85 | 229,35 | 227,20 | 229,35 | 1,04% | 1.144,00 |
| 02.12.2025 | 226,55 | 229,50 | 226,10 | 227,00 | 0,29% | 1.909,00 |
| 01.12.2025 | 227,80 | 227,80 | 223,75 | 226,35 | -0,83% | 2.832,00 |
| 28.11.2025 | 227,55 | 228,75 | 227,05 | 228,25 | 0,29% | 584,00 |
| 27.11.2025 | 228,15 | 228,15 | 227,05 | 227,60 | -0,22% | 1.019,00 |
| 26.11.2025 | 229,15 | 229,45 | 226,05 | 228,10 | -0,20% | 897,00 |
| 25.11.2025 | 223,20 | 228,55 | 222,30 | 228,55 | 2,35% | 1.869,00 |
| 24.11.2025 | 222,05 | 223,65 | 220,70 | 223,30 | 0,95% | 3.855,00 |
| 21.11.2025 | 216,95 | 221,20 | 216,50 | 221,20 | 2,01% | 3.994,00 |
| 20.11.2025 | 221,00 | 224,05 | 216,85 | 216,85 | -1,30% | 2.854,00 |
| 19.11.2025 | 218,45 | 220,25 | 216,35 | 219,70 | 0,32% | 3.039,00 |
| 18.11.2025 | 219,30 | 221,40 | 216,60 | 219,00 | -0,75% | 6.171,00 |
| 17.11.2025 | 230,10 | 231,25 | 219,45 | 220,65 | -4,04% | 2.943,00 |
| 14.11.2025 | 229,90 | 230,80 | 225,85 | 229,95 | 0,07% | 9.166,00 |
| 13.11.2025 | 240,00 | 245,00 | 227,00 | 229,80 | -8,95% | 21.969,00 |
| 12.11.2025 | 249,15 | 252,85 | 248,85 | 252,40 | 1,53% | 2.550,00 |
| 11.11.2025 | 246,30 | 248,60 | 244,55 | 248,60 | 0,49% | 1.082,00 |
| 10.11.2025 | 241,75 | 248,00 | 241,75 | 247,40 | 3,08% | 1.640,00 |
| 07.11.2025 | 242,00 | 243,05 | 234,05 | 240,00 | -0,60% | 3.259,00 |
| 06.11.2025 | 243,40 | 245,65 | 240,75 | 241,45 | -1,75% | 1.151,00 |
| 05.11.2025 | 243,75 | 245,75 | 239,95 | 245,75 | 0,97% | 2.658,00 |
| 04.11.2025 | 243,90 | 246,00 | 241,95 | 243,40 | -1,58% | 1.315,00 |
| 03.11.2025 | 245,70 | 247,55 | 245,25 | 247,30 | 0,67% | 2.123,00 |
| 31.10.2025 | 246,35 | 247,35 | 245,10 | 245,65 | -0,63% | 571,00 |
| 30.10.2025 | 247,00 | 248,00 | 245,80 | 247,20 | 0,90% | 979,00 |
| 29.10.2025 | 243,65 | 247,65 | 243,65 | 245,00 | -0,16% | 2.473,00 |
| 28.10.2025 | 245,80 | 247,10 | 244,60 | 245,40 | -0,55% | 906,00 |
| 27.10.2025 | 242,50 | 246,95 | 242,50 | 246,75 | 1,46% | 2.027,00 |
| 24.10.2025 | 240,00 | 243,20 | 240,00 | 243,20 | 1,61% | 594,00 |
| 23.10.2025 | 240,95 | 241,00 | 238,60 | 239,35 | -0,75% | 1.118,00 |
| 22.10.2025 | 241,20 | 243,00 | 239,85 | 241,15 | -0,37% | 1.324,00 |
| 21.10.2025 | 242,85 | 244,20 | 239,75 | 242,05 | -0,60% | 422,00 |
| 20.10.2025 | 240,30 | 243,50 | 239,95 | 243,50 | 2,29% | 1.461,00 |
| 17.10.2025 | 239,40 | 239,90 | 237,00 | 238,05 | -0,94% | 848,00 |
| 16.10.2025 | 241,45 | 244,20 | 238,85 | 240,30 | 0,59% | 1.688,00 |
| 15.10.2025 | 239,70 | 241,10 | 238,15 | 238,90 | -0,35% | 1.792,00 |
| 14.10.2025 | 245,20 | 245,20 | 236,15 | 239,75 | -2,58% | 3.664,00 |
| 13.10.2025 | 242,70 | 247,00 | 242,70 | 246,10 | 2,03% | 1.943,00 |
| 10.10.2025 | 246,95 | 247,85 | 241,00 | 241,20 | -2,13% | 1.666,00 |
| 09.10.2025 | 245,40 | 250,00 | 245,40 | 246,45 | 0,61% | 5.052,00 |
| 08.10.2025 | 242,35 | 245,25 | 241,80 | 244,95 | 0,99% | 1.019,00 |
| 07.10.2025 | 243,50 | 244,25 | 241,45 | 242,55 | -0,12% | 869,00 |
| 06.10.2025 | 240,05 | 244,00 | 239,90 | 242,85 | 0,64% | 4.261,00 |