178,760€
-0,85%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 183,98 | 184,62 | 177,44 | 180,30 | -2,74% | 1.820,00 |
| 11.11.2024 | 183,86 | 187,58 | 183,86 | 185,38 | 0,88% | 3.398,00 |
| 08.11.2024 | 187,72 | 188,06 | 182,94 | 183,76 | -2,01% | 2.594,00 |
| 07.11.2024 | 184,50 | 188,60 | 184,10 | 187,52 | 1,44% | 2.367,00 |
| 06.11.2024 | 184,32 | 190,94 | 183,58 | 184,86 | 0,29% | 6.618,00 |
| 05.11.2024 | 180,90 | 184,50 | 180,56 | 184,32 | 2,12% | 3.735,00 |
| 04.11.2024 | 181,00 | 182,18 | 180,50 | 180,50 | -0,72% | 2.197,00 |
| 01.11.2024 | 178,32 | 181,80 | 178,32 | 181,80 | 1,59% | 2.283,00 |
| 31.10.2024 | 179,00 | 179,82 | 176,50 | 178,96 | -0,01% | 4.023,00 |
| 30.10.2024 | 180,02 | 181,24 | 178,98 | 178,98 | -0,71% | 4.681,00 |
| 29.10.2024 | 182,40 | 182,66 | 180,26 | 180,26 | -0,57% | 4.050,00 |
| 28.10.2024 | 180,94 | 181,76 | 179,36 | 181,30 | 1,03% | 2.123,00 |
| 25.10.2024 | 179,90 | 181,20 | 178,80 | 179,46 | 0,29% | 1.603,00 |
| 24.10.2024 | 180,50 | 181,94 | 178,94 | 178,94 | -0,90% | 1.698,00 |
| 23.10.2024 | 183,38 | 183,38 | 180,56 | 180,56 | -2,00% | 2.535,00 |
| 22.10.2024 | 185,06 | 185,06 | 183,08 | 184,24 | -0,78% | 1.791,00 |
| 21.10.2024 | 184,00 | 186,24 | 184,00 | 185,68 | 0,64% | 1.907,00 |
| 18.10.2024 | 184,00 | 186,00 | 183,06 | 184,50 | 0,11% | 2.160,00 |
| 17.10.2024 | 181,20 | 184,78 | 181,00 | 184,30 | 1,33% | 1.640,00 |
| 16.10.2024 | 182,24 | 183,00 | 181,34 | 181,88 | -0,46% | 3.210,00 |
| 15.10.2024 | 185,50 | 185,50 | 182,46 | 182,72 | -1,18% | 907,00 |
| 14.10.2024 | 185,40 | 185,54 | 184,24 | 184,90 | 0,01% | 2.305,00 |
| 11.10.2024 | 184,00 | 185,50 | 183,94 | 184,88 | 1,10% | 2.384,00 |
| 10.10.2024 | 184,08 | 184,58 | 182,00 | 182,86 | -0,71% | 1.086,00 |
| 09.10.2024 | 180,80 | 185,10 | 180,08 | 184,16 | 1,80% | 2.976,00 |
| 08.10.2024 | 181,76 | 182,22 | 179,10 | 180,90 | -1,38% | 6.794,00 |
| 07.10.2024 | 182,40 | 184,18 | 181,78 | 183,44 | 0,49% | 1.554,00 |
| 04.10.2024 | 179,94 | 183,14 | 178,58 | 182,54 | 1,94% | 3.405,00 |
| 03.10.2024 | 179,68 | 179,84 | 178,26 | 179,06 | -0,56% | 682,00 |
| 02.10.2024 | 178,80 | 181,16 | 178,24 | 180,06 | 0,27% | 3.225,00 |
| 01.10.2024 | 181,52 | 182,98 | 178,34 | 179,58 | -1,33% | 2.107,00 |
| 30.09.2024 | 181,02 | 183,14 | 180,60 | 182,00 | 0,44% | 5.006,00 |
| 27.09.2024 | 181,16 | 184,38 | 180,78 | 181,20 | 0,19% | 5.871,00 |
| 26.09.2024 | 173,66 | 181,90 | 173,66 | 180,86 | 4,56% | 6.033,00 |
| 25.09.2024 | 170,14 | 173,36 | 170,14 | 172,98 | 1,94% | 3.558,00 |
| 24.09.2024 | 168,78 | 173,00 | 164,74 | 169,68 | 1,59% | 2.163,00 |
| 23.09.2024 | 166,80 | 167,66 | 165,50 | 167,02 | 0,61% | 1.277,00 |
| 20.09.2024 | 169,32 | 169,46 | 166,00 | 166,00 | -2,09% | 2.068,00 |
| 19.09.2024 | 166,98 | 170,30 | 166,98 | 169,54 | 2,42% | 993,00 |
| 18.09.2024 | 166,78 | 166,78 | 165,54 | 165,54 | -0,60% | 1.774,00 |
| 17.09.2024 | 163,26 | 167,18 | 163,18 | 166,54 | 2,00% | 1.780,00 |
| 16.09.2024 | 164,00 | 164,00 | 162,92 | 163,28 | -0,45% | 400,00 |
| 13.09.2024 | 164,50 | 164,50 | 163,32 | 164,02 | 0,20% | 567,00 |
| 12.09.2024 | 164,24 | 165,64 | 162,58 | 163,70 | 0,52% | 1.148,00 |
| 11.09.2024 | 162,40 | 164,24 | 160,62 | 162,86 | 0,62% | 2.166,00 |
| 10.09.2024 | 162,14 | 163,14 | 161,86 | 161,86 | -0,34% | 558,00 |
| 09.09.2024 | 161,44 | 163,72 | 161,44 | 162,42 | 0,68% | 537,00 |
| 06.09.2024 | 164,66 | 165,50 | 160,68 | 161,32 | -2,17% | 1.173,00 |
| 05.09.2024 | 166,90 | 167,42 | 164,90 | 164,90 | -0,66% | 610,00 |
| 04.09.2024 | 165,70 | 167,48 | 165,02 | 166,00 | -0,61% | 933,00 |
| 03.09.2024 | 169,92 | 171,16 | 167,02 | 167,02 | -1,75% | 1.848,00 |
| 02.09.2024 | 170,12 | 170,82 | 167,96 | 170,00 | 0,45% | 868,00 |
| 30.08.2024 | 169,24 | 170,94 | 169,24 | 169,24 | -0,67% | 792,00 |
| 29.08.2024 | 167,86 | 170,38 | 167,86 | 170,38 | 1,57% | 1.089,00 |
| 28.08.2024 | 167,74 | 169,48 | 167,12 | 167,74 | -0,05% | 1.771,00 |
| 27.08.2024 | 168,08 | 168,10 | 167,00 | 167,82 | 0,33% | 2.075,00 |
| 26.08.2024 | 166,40 | 168,14 | 166,20 | 167,26 | 0,66% | 946,00 |
| 23.08.2024 | 164,22 | 166,40 | 164,22 | 166,16 | 0,65% | 996,00 |
| 22.08.2024 | 164,62 | 166,00 | 164,62 | 165,08 | 0,35% | 2.658,00 |
| 21.08.2024 | 164,02 | 165,24 | 163,78 | 164,50 | 0,29% | 448,00 |
| 20.08.2024 | 164,22 | 165,18 | 163,90 | 164,02 | -0,11% | 942,00 |
| 19.08.2024 | 163,00 | 164,44 | 162,72 | 164,20 | 0,39% | 1.552,00 |
| 16.08.2024 | 162,64 | 163,56 | 162,48 | 163,56 | 0,22% | 1.288,00 |
| 15.08.2024 | 159,88 | 163,20 | 159,00 | 163,20 | 2,37% | 1.152,00 |
| 14.08.2024 | 159,34 | 160,46 | 159,24 | 159,42 | 0,05% | 1.488,00 |
| 13.08.2024 | 156,94 | 159,52 | 156,94 | 159,34 | 1,21% | 2.073,00 |
| 12.08.2024 | 158,48 | 158,48 | 156,88 | 157,44 | 0,22% | 1.847,00 |
| 09.08.2024 | 160,08 | 160,08 | 156,00 | 157,10 | -1,71% | 3.507,00 |
| 08.08.2024 | 161,00 | 161,00 | 153,16 | 159,84 | 2,86% | 4.622,00 |
| 07.08.2024 | 155,62 | 158,14 | 153,90 | 155,40 | 0,18% | 2.022,00 |
| 06.08.2024 | 157,00 | 157,84 | 152,74 | 155,12 | 0,08% | 4.929,00 |
| 05.08.2024 | 153,00 | 156,44 | 150,94 | 155,00 | -2,56% | 6.408,00 |
| 02.08.2024 | 161,02 | 161,80 | 157,34 | 159,08 | -3,15% | 4.316,00 |
| 01.08.2024 | 167,84 | 168,20 | 163,52 | 164,26 | -3,33% | 4.573,00 |
| 31.07.2024 | 168,58 | 170,24 | 168,58 | 169,92 | 0,59% | 118,00 |
| 30.07.2024 | 168,62 | 168,92 | 167,74 | 168,92 | -0,13% | 2.260,00 |
| 29.07.2024 | 169,84 | 171,14 | 167,84 | 169,14 | -0,65% | 1.309,00 |
| 26.07.2024 | 168,68 | 170,24 | 168,50 | 170,24 | 1,15% | 1.395,00 |
| 25.07.2024 | 170,50 | 170,70 | 166,92 | 168,30 | -1,30% | 3.834,00 |
| 24.07.2024 | 172,40 | 173,04 | 170,52 | 170,52 | -1,67% | 547,00 |
| 23.07.2024 | 173,32 | 175,62 | 173,10 | 173,42 | 0,16% | 2.665,00 |
| 22.07.2024 | 170,72 | 174,90 | 170,72 | 173,14 | 1,22% | 1.153,00 |
| 19.07.2024 | 170,20 | 172,60 | 169,80 | 171,06 | 0,62% | 1.165,00 |
| 18.07.2024 | 178,88 | 178,88 | 170,00 | 170,00 | -4,34% | 3.519,00 |
| 17.07.2024 | 180,76 | 181,40 | 177,54 | 177,72 | -1,91% | 801,00 |
| 16.07.2024 | 180,16 | 181,38 | 180,10 | 181,18 | 0,59% | 287,00 |
| 15.07.2024 | 181,62 | 183,66 | 180,12 | 180,12 | -1,65% | 1.621,00 |
| 12.07.2024 | 178,16 | 184,50 | 178,16 | 183,14 | 2,37% | 1.989,00 |
| 11.07.2024 | 176,50 | 179,10 | 176,50 | 178,90 | 1,10% | 1.241,00 |
| 10.07.2024 | 174,00 | 176,96 | 173,20 | 176,96 | 1,76% | 2.553,00 |
| 09.07.2024 | 176,74 | 176,74 | 172,84 | 173,90 | -1,61% | 9.635,00 |
| 08.07.2024 | 177,34 | 178,90 | 176,74 | 176,74 | -0,43% | 1.089,00 |
| 05.07.2024 | 177,02 | 180,32 | 176,78 | 177,50 | -0,14% | 2.756,00 |
| 04.07.2024 | 176,00 | 177,74 | 176,00 | 177,74 | 0,79% | 3.655,00 |
| 03.07.2024 | 174,84 | 177,30 | 174,32 | 176,34 | 0,43% | 3.716,00 |
| 02.07.2024 | 176,84 | 176,84 | 174,14 | 175,58 | -0,70% | 969,00 |
| 01.07.2024 | 175,08 | 178,22 | 175,08 | 176,82 | 1,80% | 1.685,00 |
| 28.06.2024 | 174,66 | 175,04 | 172,98 | 173,70 | -0,07% | 749,00 |
| 27.06.2024 | 169,36 | 174,04 | 168,66 | 173,82 | 3,17% | 3.502,00 |
| 26.06.2024 | 171,22 | 171,22 | 168,26 | 168,48 | -0,48% | 1.027,00 |