142,860€
0,45%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2023 | 137,70 | 138,50 | 136,68 | 138,22 | 0,20% | 883,00 |
| 09.01.2023 | 136,40 | 138,40 | 136,36 | 137,94 | 1,46% | 5.513,00 |
| 06.01.2023 | 135,32 | 135,98 | 133,02 | 135,96 | 0,61% | 1.253,00 |
| 05.01.2023 | 134,72 | 136,26 | 134,16 | 135,14 | 0,04% | 1.429,00 |
| 04.01.2023 | 131,68 | 135,22 | 131,68 | 135,08 | 3,35% | 1.875,00 |
| 03.01.2023 | 129,06 | 132,36 | 129,06 | 130,70 | 0,46% | 1.933,00 |
| 02.01.2023 | 129,58 | 130,40 | 129,40 | 130,10 | 0,57% | 4.248,00 |
| 30.12.2022 | 129,34 | 130,12 | 129,34 | 129,36 | -0,86% | 247,00 |
| 29.12.2022 | 128,44 | 130,48 | 128,44 | 130,48 | 1,83% | 2.205,00 |
| 28.12.2022 | 129,48 | 130,00 | 128,14 | 128,14 | -0,73% | 1.948,00 |
| 27.12.2022 | 129,10 | 129,76 | 129,00 | 129,08 | 0,20% | 602,00 |
| 23.12.2022 | 128,82 | 129,68 | 128,00 | 128,82 | 0,61% | 1.136,00 |
| 22.12.2022 | 130,00 | 130,62 | 128,04 | 128,04 | -1,16% | 1.070,00 |
| 21.12.2022 | 127,92 | 129,76 | 127,92 | 129,54 | 1,19% | 467,00 |
| 20.12.2022 | 127,00 | 128,02 | 126,00 | 128,02 | 0,09% | 10.218,00 |
| 19.12.2022 | 126,30 | 127,90 | 126,30 | 127,90 | 0,55% | 1.886,00 |
| 16.12.2022 | 128,00 | 128,40 | 126,42 | 127,20 | -0,64% | 2.952,00 |
| 15.12.2022 | 131,70 | 131,70 | 126,82 | 128,02 | -3,06% | 4.345,00 |
| 14.12.2022 | 134,64 | 134,96 | 132,06 | 132,06 | -2,05% | 1.685,00 |
| 13.12.2022 | 134,30 | 136,82 | 134,30 | 134,82 | 0,48% | 5.463,00 |
| 12.12.2022 | 133,30 | 134,18 | 131,50 | 134,18 | 0,92% | 3.060,00 |
| 09.12.2022 | 132,62 | 133,16 | 131,66 | 132,96 | 0,51% | 1.436,00 |
| 08.12.2022 | 133,00 | 133,12 | 131,90 | 132,28 | -0,38% | 524,00 |
| 07.12.2022 | 132,42 | 133,90 | 132,42 | 132,78 | -0,11% | 2.734,00 |
| 06.12.2022 | 134,90 | 135,10 | 132,92 | 132,92 | -1,48% | 2.707,00 |
| 05.12.2022 | 134,70 | 135,62 | 134,18 | 134,92 | 0,24% | 1.755,00 |
| 02.12.2022 | 133,22 | 134,90 | 132,82 | 134,60 | 0,90% | 2.556,00 |
| 01.12.2022 | 133,68 | 134,04 | 131,96 | 133,40 | 0,39% | 2.243,00 |
| 30.11.2022 | 134,00 | 134,02 | 131,00 | 132,88 | -0,30% | 798,00 |
| 29.11.2022 | 132,00 | 133,48 | 131,48 | 133,28 | 1,11% | 1.294,00 |
| 28.11.2022 | 131,44 | 133,06 | 131,38 | 131,82 | 0,02% | 4.731,00 |
| 25.11.2022 | 130,82 | 132,00 | 130,54 | 131,80 | 0,72% | 1.463,00 |
| 24.11.2022 | 130,60 | 131,84 | 130,44 | 130,86 | 0,38% | 1.894,00 |
| 23.11.2022 | 130,72 | 131,50 | 130,22 | 130,36 | -0,63% | 908,00 |
| 22.11.2022 | 129,02 | 131,18 | 128,62 | 131,18 | 1,27% | 1.889,00 |
| 21.11.2022 | 131,70 | 132,08 | 128,66 | 129,54 | -2,01% | 7.902,00 |
| 18.11.2022 | 130,28 | 132,54 | 129,74 | 132,20 | 1,83% | 5.515,00 |
| 17.11.2022 | 125,10 | 131,58 | 125,00 | 129,82 | 7,17% | 18.051,00 |
| 16.11.2022 | 122,22 | 123,00 | 121,08 | 121,14 | -0,46% | 4.624,00 |
| 15.11.2022 | 123,34 | 123,50 | 120,68 | 121,70 | -1,07% | 7.294,00 |
| 14.11.2022 | 123,20 | 124,00 | 121,40 | 123,02 | -0,37% | 2.257,00 |
| 11.11.2022 | 121,88 | 123,48 | 121,22 | 123,48 | 7,56% | 6.023,00 |
| 09.11.2022 | 115,78 | 117,26 | 114,80 | 114,80 | -1,34% | 967,00 |
| 08.11.2022 | 113,82 | 116,80 | 113,82 | 116,36 | 1,64% | 1.978,00 |
| 07.11.2022 | 113,18 | 114,48 | 112,94 | 114,48 | 1,67% | 2.862,00 |