173,120€
-1,20%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 174,37 | 174,37 | 171,74 | 173,10 | -1,21% | 1.014,00 |
| 15.04.2024 | 172,82 | 178,58 | 172,82 | 175,22 | 1,32% | 4.864,00 |
| 12.04.2024 | 175,26 | 176,00 | 171,94 | 172,94 | -0,49% | 2.460,00 |
| 11.04.2024 | 173,88 | 174,50 | 172,00 | 173,80 | -0,42% | 2.861,00 |
| 10.04.2024 | 173,62 | 177,50 | 172,92 | 174,54 | 0,95% | 3.293,00 |
| 09.04.2024 | 173,44 | 175,32 | 172,70 | 172,90 | -0,43% | 597,00 |
| 08.04.2024 | 171,48 | 174,40 | 171,48 | 173,64 | 0,24% | 2.159,00 |
| 05.04.2024 | 173,32 | 173,86 | 170,82 | 173,22 | -0,21% | 2.163,00 |
| 04.04.2024 | 175,80 | 176,52 | 173,58 | 173,58 | -1,72% | 2.805,00 |
| 03.04.2024 | 175,52 | 176,76 | 175,00 | 176,62 | 0,87% | 5.197,00 |
| 02.04.2024 | 176,04 | 177,60 | 175,10 | 175,10 | -0,96% | 4.183,00 |
| 28.03.2024 | 176,68 | 177,84 | 176,48 | 176,80 | 0,11% | 2.534,00 |
| 27.03.2024 | 174,60 | 177,28 | 174,60 | 176,60 | 1,04% | 2.381,00 |
| 26.03.2024 | 174,02 | 176,06 | 173,68 | 174,78 | 0,44% | 2.267,00 |
| 25.03.2024 | 175,40 | 175,50 | 173,60 | 174,02 | -0,94% | 2.773,00 |
| 22.03.2024 | 175,00 | 175,68 | 173,04 | 175,68 | 0,29% | 2.887,00 |
| 21.03.2024 | 177,02 | 177,02 | 173,66 | 175,18 | -1,33% | 2.729,00 |
| 20.03.2024 | 173,10 | 177,54 | 172,92 | 177,54 | 2,62% | 3.872,00 |
| 19.03.2024 | 183,54 | 184,00 | 171,08 | 173,00 | -5,31% | 16.984,00 |
| 18.03.2024 | 184,98 | 186,00 | 182,70 | 182,70 | -1,05% | 2.664,00 |
| 15.03.2024 | 183,14 | 186,90 | 183,14 | 184,64 | 0,61% | 6.075,00 |
| 14.03.2024 | 183,28 | 184,64 | 183,20 | 183,52 | -0,33% | 5.911,00 |
| 13.03.2024 | 182,98 | 184,46 | 182,12 | 184,12 | 1,04% | 4.118,00 |
| 12.03.2024 | 180,90 | 182,78 | 179,92 | 182,22 | 1,19% | 3.971,00 |
| 11.03.2024 | 180,30 | 180,34 | 178,00 | 180,08 | -0,97% | 3.849,00 |
| 08.03.2024 | 180,82 | 182,52 | 180,82 | 181,84 | 0,26% | 3.165,00 |
| 07.03.2024 | 179,44 | 182,04 | 178,62 | 181,36 | 1,30% | 2.774,00 |
| 06.03.2024 | 178,50 | 180,00 | 178,18 | 179,04 | 1,21% | 6.496,00 |
| 05.03.2024 | 178,90 | 180,44 | 176,90 | 176,90 | -1,34% | 5.143,00 |
| 04.03.2024 | 179,82 | 182,00 | 178,50 | 179,30 | -0,71% | 14.752,00 |
| 01.03.2024 | 183,32 | 184,00 | 180,56 | 180,58 | -0,94% | 6.227,00 |
| 29.02.2024 | 179,08 | 183,10 | 179,08 | 182,30 | 1,65% | 11.988,00 |
| 28.02.2024 | 176,76 | 179,84 | 176,20 | 179,34 | 1,97% | 6.019,00 |
| 27.02.2024 | 174,34 | 176,78 | 174,34 | 175,88 | 0,62% | 3.464,00 |
| 26.02.2024 | 173,80 | 175,26 | 173,80 | 174,80 | 0,23% | 5.386,00 |
| 23.02.2024 | 171,66 | 175,50 | 171,64 | 174,40 | 1,25% | 13.257,00 |
| 22.02.2024 | 169,50 | 172,70 | 169,50 | 172,24 | 2,12% | 10.343,00 |
| 21.02.2024 | 168,12 | 170,06 | 168,04 | 168,66 | -0,18% | 2.408,00 |
| 20.02.2024 | 169,00 | 169,16 | 168,14 | 168,96 | -0,08% | 866,00 |
| 19.02.2024 | 168,40 | 169,80 | 167,84 | 169,10 | 0,17% | 3.815,00 |
| 16.02.2024 | 167,28 | 169,86 | 167,28 | 168,82 | 0,92% | 3.198,00 |
| 15.02.2024 | 165,00 | 168,00 | 165,00 | 167,28 | 1,64% | 2.501,00 |
| 14.02.2024 | 163,00 | 165,00 | 162,48 | 164,58 | 0,94% | 2.297,00 |
| 13.02.2024 | 165,26 | 165,26 | 162,26 | 163,04 | -1,00% | 3.549,00 |
| 12.02.2024 | 165,50 | 166,06 | 164,68 | 164,68 | -0,50% | 1.507,00 |
| 09.02.2024 | 165,58 | 166,48 | 164,74 | 165,50 | -2,65% | 2.203,00 |
| 08.02.2024 | 170,00 | 173,70 | 164,64 | 170,00 | 1,31% | 8.661,00 |
| 07.02.2024 | 167,52 | 169,00 | 166,20 | 167,80 | 0,23% | 6.828,00 |
| 06.02.2024 | 164,98 | 167,68 | 163,60 | 167,42 | 1,09% | 3.302,00 |
| 05.02.2024 | 166,30 | 166,66 | 164,42 | 165,62 | -0,65% | 3.508,00 |
| 02.02.2024 | 167,52 | 168,42 | 165,88 | 166,70 | -0,39% | 2.133,00 |
| 01.02.2024 | 166,14 | 167,36 | 165,26 | 167,36 | 0,31% | 2.119,00 |
| 31.01.2024 | 169,12 | 170,44 | 166,46 | 166,84 | -1,49% | 3.977,00 |
| 30.01.2024 | 167,74 | 169,48 | 167,74 | 169,36 | 1,11% | 3.915,00 |
| 29.01.2024 | 167,00 | 167,96 | 166,34 | 167,50 | -0,31% | 1.884,00 |
| 26.01.2024 | 166,98 | 168,18 | 165,84 | 168,02 | 0,63% | 1.983,00 |
| 25.01.2024 | 167,00 | 167,50 | 165,78 | 166,96 | -0,12% | 2.049,00 |
| 24.01.2024 | 164,94 | 167,48 | 164,10 | 167,16 | 2,69% | 3.011,00 |
| 23.01.2024 | 163,10 | 164,50 | 162,02 | 162,78 | -0,37% | 1.037,00 |
| 22.01.2024 | 162,20 | 163,38 | 162,18 | 163,38 | 1,55% | 3.300,00 |
| 19.01.2024 | 161,02 | 162,10 | 160,00 | 160,88 | 0,31% | 613,00 |
| 18.01.2024 | 159,64 | 160,90 | 158,80 | 160,38 | 1,06% | 4.304,00 |
| 17.01.2024 | 159,88 | 159,88 | 158,00 | 158,70 | -1,44% | 4.149,00 |
| 16.01.2024 | 161,48 | 161,48 | 160,32 | 161,02 | -0,65% | 1.424,00 |
| 15.01.2024 | 163,28 | 163,48 | 161,86 | 162,08 | -0,44% | 2.144,00 |
| 12.01.2024 | 161,52 | 163,24 | 161,44 | 162,80 | 0,88% | 1.981,00 |
| 11.01.2024 | 161,50 | 162,64 | 160,12 | 161,38 | 0,25% | 2.480,00 |
| 10.01.2024 | 158,92 | 160,98 | 158,92 | 160,98 | 0,95% | 1.730,00 |
| 09.01.2024 | 159,12 | 159,82 | 158,50 | 159,46 | -0,77% | 2.485,00 |
| 08.01.2024 | 159,98 | 161,20 | 159,98 | 160,70 | 0,25% | 3.916,00 |
| 05.01.2024 | 161,00 | 161,00 | 158,36 | 160,30 | -0,98% | 9.029,00 |
| 04.01.2024 | 162,02 | 163,20 | 161,70 | 161,88 | -0,10% | 3.011,00 |
| 03.01.2024 | 167,82 | 167,98 | 161,78 | 162,04 | -3,31% | 4.396,00 |
| 02.01.2024 | 169,70 | 171,00 | 166,38 | 167,58 | -1,16% | 4.534,00 |
| 29.12.2023 | 168,42 | 169,78 | 168,42 | 169,54 | 0,63% | 1.996,00 |
| 28.12.2023 | 168,50 | 169,34 | 168,48 | 168,48 | -0,04% | 1.650,00 |
| 27.12.2023 | 168,10 | 169,02 | 168,10 | 168,54 | 0,41% | 4.129,00 |
| 22.12.2023 | 168,98 | 168,98 | 167,50 | 167,86 | -0,37% | 3.220,00 |
| 21.12.2023 | 168,10 | 169,00 | 167,74 | 168,48 | 0,41% | 5.628,00 |
| 20.12.2023 | 168,24 | 169,60 | 167,80 | 167,80 | -0,12% | 2.972,00 |
| 19.12.2023 | 163,24 | 168,00 | 163,24 | 168,00 | 2,71% | 4.699,00 |
| 18.12.2023 | 166,20 | 166,52 | 163,20 | 163,56 | -1,91% | 3.756,00 |
| 15.12.2023 | 165,80 | 168,08 | 165,80 | 166,74 | 0,81% | 4.348,00 |
| 14.12.2023 | 164,38 | 167,46 | 164,38 | 165,40 | 1,16% | 9.847,00 |
| 13.12.2023 | 163,34 | 164,26 | 161,94 | 163,50 | 0,04% | 7.252,00 |
| 12.12.2023 | 164,48 | 165,74 | 163,42 | 163,44 | -0,37% | 7.361,00 |
| 11.12.2023 | 162,06 | 164,48 | 162,02 | 164,04 | 1,13% | 7.709,00 |
| 08.12.2023 | 161,24 | 162,72 | 161,22 | 162,20 | 0,46% | 6.766,00 |
| 07.12.2023 | 159,76 | 161,88 | 159,76 | 161,46 | 0,75% | 5.082,00 |
| 06.12.2023 | 158,92 | 162,00 | 158,92 | 160,26 | 1,00% | 6.038,00 |
| 05.12.2023 | 156,80 | 159,70 | 156,80 | 158,68 | 0,93% | 6.253,00 |
| 04.12.2023 | 155,42 | 157,40 | 155,42 | 157,22 | 0,76% | 8.017,00 |
| 01.12.2023 | 154,90 | 156,28 | 154,68 | 156,04 | 1,31% | 3.479,00 |
| 30.11.2023 | 152,88 | 154,16 | 152,88 | 154,02 | 0,79% | 3.523,00 |
| 29.11.2023 | 151,64 | 153,44 | 151,26 | 152,82 | 1,15% | 4.551,00 |
| 28.11.2023 | 150,00 | 151,54 | 149,46 | 151,08 | 0,69% | 1.846,00 |
| 27.11.2023 | 150,40 | 150,88 | 149,86 | 150,04 | -0,33% | 4.948,00 |
| 24.11.2023 | 149,48 | 150,98 | 149,36 | 150,54 | 0,39% | 2.489,00 |
| 23.11.2023 | 149,30 | 150,24 | 149,30 | 149,96 | 0,58% | 3.814,00 |
| 22.11.2023 | 148,50 | 150,18 | 147,86 | 149,10 | 0,77% | 4.908,00 |