158,800€
1,15%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 157,66 | 159,20 | 156,26 | 158,64 | 1,04% | 3.620,00 |
| 01.06.2023 | 154,04 | 157,00 | 154,02 | 157,00 | 2,27% | 3.334,00 |
| 31.05.2023 | 155,38 | 156,02 | 152,52 | 153,52 | -2,00% | 3.069,00 |
| 30.05.2023 | 156,12 | 158,56 | 155,40 | 156,66 | 0,41% | 3.650,00 |
| 29.05.2023 | 156,94 | 157,16 | 155,82 | 156,02 | -0,33% | 828,00 |
| 26.05.2023 | 154,00 | 156,82 | 153,46 | 156,54 | 1,79% | 3.863,00 |
| 25.05.2023 | 152,00 | 155,08 | 151,34 | 153,78 | 1,20% | 4.833,00 |
| 24.05.2023 | 153,74 | 153,74 | 151,92 | 151,96 | -1,57% | 1.809,00 |
| 23.05.2023 | 157,66 | 157,66 | 154,00 | 154,38 | -2,13% | 3.708,00 |
| 22.05.2023 | 159,00 | 159,28 | 157,74 | 157,74 | -1,23% | 4.783,00 |
| 19.05.2023 | 157,98 | 160,88 | 157,72 | 159,70 | 1,62% | 9.985,00 |
| 18.05.2023 | 154,14 | 157,70 | 154,14 | 157,16 | 2,33% | 4.525,00 |
| 17.05.2023 | 151,50 | 154,00 | 151,48 | 153,58 | 2,94% | 8.788,00 |
| 16.05.2023 | 150,28 | 150,66 | 148,64 | 149,20 | -1,10% | 8.255,00 |
| 15.05.2023 | 149,86 | 151,52 | 149,86 | 150,86 | 0,77% | 5.066,00 |
| 12.05.2023 | 149,00 | 150,10 | 149,00 | 149,70 | 0,65% | 4.146,00 |
| 11.05.2023 | 149,06 | 150,68 | 147,92 | 148,74 | 0,13% | 1.156,00 |
| 10.05.2023 | 150,02 | 151,00 | 148,10 | 148,54 | -1,13% | 5.213,00 |
| 09.05.2023 | 149,84 | 150,72 | 149,04 | 150,24 | 0,45% | 1.912,00 |
| 08.05.2023 | 150,20 | 151,12 | 149,56 | 149,56 | -0,29% | 4.089,00 |
| 05.05.2023 | 148,60 | 150,32 | 148,40 | 150,00 | 0,93% | 2.886,00 |
| 04.05.2023 | 149,40 | 149,58 | 147,86 | 148,62 | -0,55% | 791,00 |
| 03.05.2023 | 147,92 | 149,96 | 147,74 | 149,44 | 1,30% | 2.836,00 |
| 02.05.2023 | 148,40 | 150,92 | 147,26 | 147,52 | -0,79% | 4.516,00 |
| 28.04.2023 | 147,74 | 148,88 | 145,48 | 148,70 | 0,92% | 794,00 |
| 27.04.2023 | 144,54 | 148,24 | 144,54 | 147,34 | 1,57% | 4.653,00 |
| 26.04.2023 | 145,64 | 145,78 | 143,88 | 145,06 | -1,04% | 750,00 |
| 25.04.2023 | 145,62 | 147,38 | 144,92 | 146,58 | 0,76% | 1.923,00 |
| 24.04.2023 | 144,92 | 146,16 | 144,90 | 145,48 | -0,14% | 1.387,00 |
| 21.04.2023 | 145,46 | 145,92 | 143,40 | 145,68 | -0,23% | 3.449,00 |
| 20.04.2023 | 146,90 | 146,96 | 144,98 | 146,02 | -0,31% | 1.095,00 |
| 19.04.2023 | 146,54 | 146,72 | 145,98 | 146,48 | -0,61% | 1.900,00 |
| 18.04.2023 | 146,96 | 147,88 | 146,68 | 147,38 | 0,27% | 763,00 |
| 17.04.2023 | 146,00 | 147,48 | 146,00 | 146,98 | 0,85% | 1.481,00 |
| 14.04.2023 | 144,72 | 146,02 | 144,50 | 145,74 | 0,70% | 1.641,00 |
| 13.04.2023 | 144,62 | 145,46 | 143,78 | 144,72 | -0,19% | 1.075,00 |
| 12.04.2023 | 143,08 | 145,12 | 143,08 | 145,00 | 1,12% | 2.723,00 |
| 11.04.2023 | 141,90 | 144,00 | 141,90 | 143,40 | 1,03% | 2.949,00 |
| 06.04.2023 | 144,00 | 144,00 | 140,44 | 141,94 | -1,43% | 1.250,00 |
| 05.04.2023 | 148,12 | 148,32 | 143,38 | 144,00 | -2,35% | 4.155,00 |
| 04.04.2023 | 148,44 | 149,76 | 147,46 | 147,46 | -0,42% | 5.129,00 |
| 03.04.2023 | 148,80 | 149,00 | 147,66 | 148,08 | -0,48% | 2.859,00 |
| 31.03.2023 | 148,24 | 149,68 | 148,24 | 148,80 | 0,54% | 4.118,00 |
| 30.03.2023 | 147,00 | 149,00 | 147,00 | 148,00 | 1,44% | 6.224,00 |
| 29.03.2023 | 145,00 | 146,40 | 145,00 | 145,90 | 1,74% | 1.292,00 |
| 28.03.2023 | 142,32 | 143,90 | 142,32 | 143,40 | 0,83% | 1.595,00 |
| 27.03.2023 | 142,20 | 142,50 | 140,92 | 142,22 | 0,98% | 2.011,00 |
| 24.03.2023 | 144,20 | 144,20 | 139,90 | 140,84 | -2,00% | 1.552,00 |
| 23.03.2023 | 144,00 | 145,40 | 143,58 | 143,72 | 0,00% | 2.107,00 |
| 22.03.2023 | 143,54 | 146,00 | 143,54 | 143,72 | 0,53% | 756,00 |
| 21.03.2023 | 140,00 | 143,38 | 140,00 | 142,96 | 2,92% | 4.259,00 |
| 20.03.2023 | 135,50 | 139,34 | 135,06 | 138,90 | 0,94% | 4.412,00 |
| 17.03.2023 | 141,60 | 141,80 | 136,82 | 137,60 | -2,69% | 1.538,00 |
| 16.03.2023 | 140,56 | 141,46 | 137,92 | 141,40 | 1,13% | 7.249,00 |
| 15.03.2023 | 145,32 | 145,36 | 137,70 | 139,82 | -3,82% | 5.504,00 |
| 14.03.2023 | 141,04 | 145,86 | 141,04 | 145,38 | 2,79% | 1.387,00 |
| 13.03.2023 | 147,36 | 147,36 | 140,58 | 141,44 | -3,41% | 4.424,00 |
| 10.03.2023 | 148,00 | 148,92 | 146,44 | 146,44 | -2,79% | 2.674,00 |
| 09.03.2023 | 149,00 | 151,26 | 149,00 | 150,64 | 0,82% | 11.311,00 |
| 08.03.2023 | 147,54 | 149,96 | 147,32 | 149,42 | 1,16% | 4.292,00 |
| 07.03.2023 | 147,26 | 148,66 | 147,26 | 147,70 | 0,60% | 4.840,00 |
| 06.03.2023 | 146,98 | 147,82 | 146,82 | 146,82 | -0,05% | 4.734,00 |
| 03.03.2023 | 144,50 | 147,00 | 144,50 | 146,90 | 1,32% | 2.030,00 |
| 02.03.2023 | 144,82 | 144,98 | 142,96 | 144,98 | -0,44% | 1.617,00 |
| 01.03.2023 | 145,04 | 148,02 | 145,04 | 145,62 | 0,30% | 2.952,00 |
| 28.02.2023 | 143,38 | 145,18 | 143,14 | 145,18 | 0,96% | 986,00 |
| 27.02.2023 | 142,04 | 145,02 | 142,04 | 143,80 | 1,48% | 1.806,00 |
| 24.02.2023 | 146,26 | 147,02 | 141,26 | 141,70 | -2,71% | 3.149,00 |
| 23.02.2023 | 145,54 | 147,00 | 145,54 | 145,64 | 1,24% | 2.064,00 |
| 22.02.2023 | 143,00 | 144,26 | 142,26 | 143,86 | 0,33% | 5.707,00 |
| 21.02.2023 | 144,28 | 144,80 | 142,50 | 143,38 | -0,64% | 1.698,00 |
| 20.02.2023 | 145,78 | 145,80 | 144,30 | 144,30 | -0,73% | 3.024,00 |
| 17.02.2023 | 146,30 | 146,30 | 144,16 | 145,36 | -1,12% | 5.494,00 |
| 16.02.2023 | 148,90 | 149,80 | 146,42 | 147,00 | -1,30% | 2.589,00 |
| 15.02.2023 | 145,00 | 148,94 | 144,96 | 148,94 | 2,35% | 12.119,00 |
| 14.02.2023 | 145,58 | 146,50 | 144,94 | 145,52 | -0,45% | 5.995,00 |
| 13.02.2023 | 145,52 | 146,18 | 144,90 | 146,18 | 0,37% | 5.758,00 |
| 10.02.2023 | 144,98 | 147,94 | 144,62 | 145,64 | -2,24% | 3.964,00 |
| 09.02.2023 | 145,00 | 151,98 | 144,40 | 148,98 | 2,74% | 15.550,00 |
| 08.02.2023 | 142,16 | 145,00 | 139,50 | 145,00 | 2,24% | 18.822,00 |
| 07.02.2023 | 143,18 | 143,18 | 140,80 | 141,82 | -1,05% | 8.994,00 |
| 06.02.2023 | 143,62 | 144,28 | 142,84 | 143,32 | -0,98% | 2.865,00 |
| 03.02.2023 | 143,50 | 144,90 | 142,98 | 144,74 | 1,32% | 2.111,00 |
| 02.02.2023 | 144,02 | 144,34 | 141,40 | 142,86 | -0,14% | 6.132,00 |
| 01.02.2023 | 143,20 | 144,00 | 142,66 | 143,06 | -0,06% | 1.189,00 |
| 31.01.2023 | 142,90 | 143,52 | 142,64 | 143,14 | -0,10% | 2.369,00 |
| 30.01.2023 | 143,98 | 144,40 | 142,80 | 143,28 | -0,83% | 3.312,00 |
| 27.01.2023 | 142,94 | 144,98 | 142,94 | 144,48 | 0,40% | 3.197,00 |
| 26.01.2023 | 143,58 | 144,82 | 142,80 | 143,90 | 0,45% | 1.197,00 |
| 25.01.2023 | 143,16 | 143,26 | 142,20 | 143,26 | -0,07% | 1.695,00 |
| 24.01.2023 | 143,98 | 144,78 | 142,42 | 143,36 | -0,03% | 2.670,00 |
| 23.01.2023 | 142,66 | 143,80 | 142,14 | 143,40 | 1,20% | 1.693,00 |
| 20.01.2023 | 141,58 | 142,28 | 140,98 | 141,70 | 0,48% | 1.884,00 |
| 19.01.2023 | 143,96 | 144,14 | 140,48 | 141,02 | -2,64% | 3.183,00 |
| 18.01.2023 | 145,08 | 146,00 | 144,66 | 144,84 | 0,04% | 6.338,00 |
| 17.01.2023 | 142,12 | 145,22 | 142,12 | 144,78 | 1,87% | 3.804,00 |
| 16.01.2023 | 142,52 | 142,92 | 141,80 | 142,12 | -0,56% | 2.066,00 |
| 13.01.2023 | 142,06 | 143,50 | 141,84 | 142,92 | 0,45% | 6.503,00 |
| 12.01.2023 | 140,00 | 142,30 | 140,00 | 142,28 | 1,53% | 2.750,00 |
| 11.01.2023 | 138,30 | 140,56 | 138,30 | 140,14 | 1,39% | 2.046,00 |