214,700€
1,15%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 212,63 | 216,35 | 211,73 | 213,68 | 0,67% | 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 |
| 04.02.2025 | 202,65 | 203,00 | 200,05 | 202,35 | 0,40% | 2.120,00 |
| 03.02.2025 | 202,00 | 202,60 | 200,05 | 201,55 | -2,42% | 4.309,00 |
| 31.01.2025 | 205,25 | 207,90 | 205,05 | 206,55 | 0,46% | 3.539,00 |
| 30.01.2025 | 203,95 | 207,15 | 203,95 | 205,60 | 1,06% | 2.051,00 |
| 29.01.2025 | 201,25 | 204,00 | 201,25 | 203,45 | 1,19% | 2.074,00 |
| 28.01.2025 | 202,50 | 203,00 | 198,00 | 201,05 | -0,47% | 2.230,00 |
| 27.01.2025 | 206,95 | 206,95 | 197,50 | 202,00 | -2,79% | 8.464,00 |
| 24.01.2025 | 209,35 | 210,00 | 207,80 | 207,80 | -0,88% | 3.438,00 |
| 23.01.2025 | 207,20 | 209,65 | 206,80 | 209,65 | 1,53% | 6.553,00 |
| 22.01.2025 | 204,25 | 208,10 | 204,25 | 206,50 | 1,13% | 7.776,00 |
| 21.01.2025 | 200,85 | 204,80 | 200,85 | 204,20 | 1,06% | 4.322,00 |
| 20.01.2025 | 201,00 | 202,70 | 200,90 | 202,05 | 0,62% | 4.369,00 |
| 17.01.2025 | 194,88 | 200,90 | 194,88 | 200,80 | 2,84% | 7.846,00 |
| 16.01.2025 | 196,10 | 196,42 | 194,12 | 195,26 | -0,61% | 2.072,00 |
| 15.01.2025 | 194,00 | 196,96 | 193,16 | 196,46 | 1,28% | 3.789,00 |
| 14.01.2025 | 193,60 | 195,72 | 193,60 | 193,98 | 0,55% | 8.177,00 |
| 13.01.2025 | 194,40 | 194,40 | 191,16 | 192,92 | -0,92% | 2.360,00 |
| 10.01.2025 | 195,80 | 196,72 | 194,22 | 194,72 | -1,04% | 1.652,00 |
| 09.01.2025 | 194,96 | 196,92 | 194,30 | 196,76 | 0,88% | 2.591,00 |
| 08.01.2025 | 193,20 | 195,98 | 193,10 | 195,04 | 0,81% | 2.896,00 |
| 07.01.2025 | 191,34 | 194,32 | 191,34 | 193,48 | 0,43% | 2.226,00 |
| 06.01.2025 | 187,04 | 193,94 | 186,82 | 192,66 | 3,04% | 3.013,00 |
| 03.01.2025 | 189,26 | 189,26 | 186,46 | 186,98 | -1,33% | 2.215,00 |
| 02.01.2025 | 188,92 | 189,56 | 186,94 | 189,50 | 0,04% | 1.857,00 |
| 30.12.2024 | 188,80 | 189,56 | 188,48 | 189,42 | 0,01% | 1.338,00 |
| 27.12.2024 | 189,58 | 189,80 | 188,00 | 189,40 | -0,09% | 2.025,00 |
| 23.12.2024 | 188,96 | 190,08 | 188,54 | 189,58 | 0,01% | 1.945,00 |
| 20.12.2024 | 188,00 | 189,56 | 186,68 | 189,56 | 0,14% | 4.684,00 |
| 19.12.2024 | 191,78 | 192,80 | 189,00 | 189,30 | -1,15% | 1.870,00 |
| 18.12.2024 | 192,52 | 195,78 | 191,50 | 191,50 | -0,55% | 12.388,00 |
| 17.12.2024 | 189,78 | 193,90 | 188,44 | 192,56 | 1,36% | 11.394,00 |
| 16.12.2024 | 191,00 | 191,86 | 189,98 | 189,98 | -0,95% | 3.410,00 |
| 13.12.2024 | 193,94 | 194,24 | 190,54 | 191,80 | -0,85% | 1.970,00 |
| 12.12.2024 | 194,64 | 195,56 | 193,44 | 193,44 | -0,91% | 1.030,00 |
| 11.12.2024 | 192,54 | 196,54 | 192,54 | 195,22 | 1,40% | 2.871,00 |
| 10.12.2024 | 193,02 | 194,32 | 192,50 | 192,52 | -0,31% | 3.036,00 |
| 09.12.2024 | 193,20 | 195,18 | 193,12 | 193,12 | 0,11% | 3.151,00 |
| 06.12.2024 | 192,64 | 194,20 | 192,16 | 192,90 | 0,13% | 3.427,00 |
| 05.12.2024 | 193,20 | 193,60 | 192,10 | 192,64 | 0,50% | 4.841,00 |
| 04.12.2024 | 190,52 | 193,54 | 190,52 | 191,68 | 1,27% | 4.406,00 |
| 03.12.2024 | 187,06 | 191,12 | 187,06 | 189,28 | 1,24% | 4.977,00 |
| 02.12.2024 | 182,02 | 188,02 | 182,02 | 186,96 | 1,81% | 4.948,00 |
| 29.11.2024 | 181,10 | 183,68 | 180,20 | 183,64 | 1,58% | 1.166,00 |
| 28.11.2024 | 178,92 | 180,92 | 178,92 | 180,78 | 0,92% | 3.099,00 |
| 27.11.2024 | 180,36 | 180,76 | 178,76 | 179,14 | -0,34% | 2.116,00 |
| 26.11.2024 | 180,20 | 180,66 | 178,46 | 179,76 | -0,58% | 2.050,00 |
| 25.11.2024 | 178,98 | 181,28 | 178,00 | 180,80 | 1,85% | 5.589,00 |
| 22.11.2024 | 177,02 | 178,22 | 174,00 | 177,52 | 0,56% | 3.280,00 |
| 21.11.2024 | 177,26 | 177,70 | 175,08 | 176,53 | 0,02% | 968,00 |
| 20.11.2024 | 178,32 | 179,00 | 176,02 | 176,50 | -0,75% | 4.662,00 |
| 19.11.2024 | 182,00 | 182,00 | 175,22 | 177,84 | -3,14% | 13.125,00 |
| 18.11.2024 | 187,40 | 188,50 | 183,60 | 183,60 | -1,58% | 1.492,00 |
| 15.11.2024 | 187,80 | 189,00 | 186,22 | 186,54 | -0,88% | 2.175,00 |
| 14.11.2024 | 183,72 | 195,42 | 183,72 | 188,20 | 4,85% | 22.365,00 |
| 13.11.2024 | 179,20 | 180,46 | 176,90 | 179,50 | -0,44% | 2.612,00 |
| 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 |