127,228$
0,33%
Echtzeit-Aktienkurs Siemens AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 126,47 | 127,21 | 126,17 | 127,13 | 0,25% | - |
| 15.07.2025 | 128,71 | 128,81 | 126,63 | 126,82 | -1,54% | - |
| 14.07.2025 | 127,96 | 128,90 | 127,96 | 128,80 | -1,51% | - |
| 11.07.2025 | 130,61 | 130,77 | 130,40 | 130,77 | -1,20% | - |
| 10.07.2025 | 132,51 | 132,51 | 132,04 | 132,35 | 0,20% | - |
| 09.07.2025 | 133,44 | 133,44 | 131,87 | 132,09 | 3,68% | - |
| 08.07.2025 | 126,98 | 128,21 | 126,98 | 127,40 | -0,13% | - |
| 07.07.2025 | 127,32 | 128,50 | 127,09 | 127,56 | -1,55% | - |
| 03.07.2025 | 130,54 | 130,54 | 129,57 | 129,57 | 0,22% | - |
| 02.07.2025 | 127,65 | 129,44 | 127,64 | 129,28 | 1,37% | - |
| 01.07.2025 | 126,48 | 127,65 | 126,42 | 127,52 | -0,87% | - |
| 30.06.2025 | 128,87 | 128,87 | 128,29 | 128,64 | -1,81% | - |
| 27.06.2025 | 130,17 | 131,15 | 129,93 | 131,02 | 3,34% | - |
| 26.06.2025 | 125,32 | 126,80 | 125,03 | 126,79 | 1,98% | - |
| 25.06.2025 | 124,37 | 124,60 | 123,92 | 124,32 | -0,28% | - |
| 24.06.2025 | 124,40 | 125,00 | 123,59 | 124,67 | 2,91% | - |
| 23.06.2025 | 119,24 | 121,14 | 118,77 | 121,14 | 0,31% | - |
| 20.06.2025 | 120,83 | 121,50 | 120,12 | 120,76 | -0,54% | - |
| 18.06.2025 | 121,38 | 122,24 | 121,38 | 121,42 | -0,95% | - |
| 17.06.2025 | 123,29 | 123,87 | 122,46 | 122,58 | -1,63% | - |
| 16.06.2025 | 124,69 | 125,67 | 124,54 | 124,61 | 1,13% | - |
| 13.06.2025 | 123,11 | 124,86 | 122,95 | 123,21 | -2,12% | - |
| 12.06.2025 | 125,73 | 126,71 | 125,64 | 125,89 | 0,06% | - |
| 11.06.2025 | 125,63 | 126,58 | 125,63 | 125,81 | 0,45% | - |
| 10.06.2025 | 125,35 | 126,27 | 125,22 | 125,24 | -0,04% | - |
| 09.06.2025 | 124,75 | 125,34 | 124,75 | 125,29 | 0,54% | - |
| 06.06.2025 | 123,45 | 124,76 | 123,45 | 124,62 | -0,27% | - |
| 05.06.2025 | 124,55 | 125,29 | 124,55 | 124,96 | 0,46% | - |
| 04.06.2025 | 123,67 | 124,53 | 123,67 | 124,38 | 1,89% | - |
| 03.06.2025 | 120,05 | 122,12 | 120,05 | 122,07 | -0,43% | - |
| 02.06.2025 | 122,24 | 122,83 | 121,84 | 122,60 | 2,15% | - |
| 30.05.2025 | 121,79 | 121,79 | 119,93 | 120,01 | -0,85% | - |
| 29.05.2025 | 121,88 | 121,89 | 120,43 | 121,04 | -1,63% | - |
| 28.05.2025 | 123,71 | 123,76 | 123,05 | 123,05 | -2,02% | - |
| 27.05.2025 | 125,61 | 126,47 | 125,33 | 125,59 | 4,10% | - |
| 23.05.2025 | 118,92 | 120,86 | 118,92 | 120,65 | -1,96% | - |
| 22.05.2025 | 122,76 | 123,32 | 122,45 | 123,06 | -0,73% | - |
| 21.05.2025 | 125,21 | 125,48 | 123,94 | 123,96 | -0,86% | - |
| 20.05.2025 | 125,00 | 125,53 | 124,99 | 125,03 | 0,14% | - |
| 19.05.2025 | 124,39 | 125,18 | 123,97 | 124,86 | 1,66% | - |
| 16.05.2025 | 122,31 | 122,94 | 122,11 | 122,82 | -1,24% | - |
| 15.05.2025 | 124,11 | 124,50 | 123,71 | 124,37 | 0,16% | - |
| 14.05.2025 | 125,93 | 125,93 | 124,17 | 124,17 | -0,86% | - |
| 13.05.2025 | 124,25 | 125,66 | 124,25 | 125,24 | 1,43% | - |
| 12.05.2025 | 124,08 | 124,08 | 122,45 | 123,48 | 2,28% | - |
| 09.05.2025 | 121,38 | 121,38 | 120,60 | 120,73 | 0,65% | - |
| 08.05.2025 | 120,35 | 120,49 | 119,64 | 119,95 | 0,71% | - |
| 07.05.2025 | 118,81 | 119,72 | 118,29 | 119,11 | 0,65% | - |
| 06.05.2025 | 117,92 | 118,47 | 117,61 | 118,34 | -1,13% | - |
| 05.05.2025 | 119,35 | 120,27 | 119,33 | 119,69 | 0,56% | - |
| 02.05.2025 | 118,37 | 119,44 | 117,92 | 119,02 | 3,50% | - |
| 30.04.2025 | 114,17 | 115,06 | 113,34 | 115,00 | -0,53% | - |
| 29.04.2025 | 115,30 | 115,63 | 114,62 | 115,61 | -1,60% | - |
| 28.04.2025 | 117,57 | 118,09 | 116,87 | 117,48 | -0,62% | - |
| 25.04.2025 | 116,42 | 118,50 | 116,39 | 118,21 | 3,07% | - |
| 24.04.2025 | 112,49 | 114,70 | 111,94 | 114,69 | 3,26% | - |
| 23.04.2025 | 111,63 | 112,97 | 110,74 | 111,07 | 1,40% | - |
| 22.04.2025 | 107,21 | 109,66 | 107,09 | 109,54 | 2,87% | - |
| 17.04.2025 | 106,28 | 107,04 | 105,78 | 106,48 | 0,87% | - |
| 16.04.2025 | 104,70 | 106,01 | 104,33 | 105,56 | 0,83% | - |
| 15.04.2025 | 104,61 | 105,36 | 103,85 | 104,68 | -1,04% | - |
| 14.04.2025 | 105,33 | 106,40 | 104,46 | 105,78 | 1,87% | - |
| 11.04.2025 | 101,82 | 103,84 | 101,24 | 103,84 | -1,16% | - |
| 10.04.2025 | 104,94 | 106,07 | 102,35 | 105,06 | -1,42% | - |
| 09.04.2025 | 98,42 | 108,96 | 97,52 | 106,57 | 11,36% | - |
| 08.04.2025 | 101,35 | 101,39 | 94,78 | 95,69 | -1,82% | - |
| 07.04.2025 | 96,72 | 103,89 | 95,80 | 97,46 | -2,34% | - |
| 04.04.2025 | 103,11 | 103,11 | 99,60 | 99,79 | -8,09% | - |
| 03.04.2025 | 111,31 | 111,56 | 108,57 | 108,57 | -7,13% | - |
| 02.04.2025 | 114,76 | 117,06 | 114,71 | 116,91 | 1,17% | - |
| 01.04.2025 | 114,92 | 116,52 | 114,49 | 115,56 | 0,15% | - |
| 31.03.2025 | 113,46 | 115,44 | 113,12 | 115,39 | -1,61% | - |
| 28.03.2025 | 117,06 | 117,84 | 116,26 | 117,28 | -2,01% | - |
| 27.03.2025 | 118,99 | 120,01 | 118,88 | 119,69 | 0,40% | - |
| 26.03.2025 | 121,79 | 121,79 | 119,06 | 119,21 | -3,83% | - |
| 25.03.2025 | 123,23 | 124,14 | 122,82 | 123,96 | 1,73% | - |
| 24.03.2025 | 122,01 | 122,56 | 121,70 | 121,85 | -1,82% | - |
| 21.03.2025 | 123,45 | 124,26 | 123,02 | 124,11 | -2,15% | - |
| 20.03.2025 | 127,22 | 127,22 | 126,61 | 126,83 | -1,96% | - |
| 19.03.2025 | 128,75 | 129,44 | 128,02 | 129,37 | -0,18% | - |
| 18.03.2025 | 130,77 | 130,77 | 129,30 | 129,60 | 0,76% | - |
| 17.03.2025 | 126,63 | 128,62 | 126,63 | 128,62 | 2,22% | - |
| 14.03.2025 | 126,64 | 126,64 | 125,33 | 125,82 | 3,77% | - |
| 13.03.2025 | 122,57 | 123,18 | 121,25 | 121,25 | -2,13% | - |
| 12.03.2025 | 125,84 | 125,84 | 123,34 | 123,88 | -0,71% | - |
| 11.03.2025 | 124,96 | 124,98 | 122,28 | 124,77 | 0,90% | - |
| 10.03.2025 | 122,31 | 123,71 | 121,40 | 123,65 | -3,88% | - |
| 07.03.2025 | 126,69 | 128,74 | 126,55 | 128,65 | 0,00% | - |
| 06.03.2025 | 128,79 | 131,58 | 128,60 | 128,65 | 2,53% | - |
| 05.03.2025 | 123,38 | 125,52 | 123,29 | 125,48 | 9,06% | - |
| 04.03.2025 | 113,57 | 115,82 | 112,28 | 115,05 | -1,52% | - |
| 03.03.2025 | 118,77 | 118,90 | 116,45 | 116,83 | 2,85% | - |
| 28.02.2025 | 114,18 | 115,16 | 113,26 | 113,59 | -0,06% | - |
| 27.02.2025 | 114,91 | 114,98 | 113,66 | 113,66 | -2,46% | - |
| 26.02.2025 | 116,81 | 117,50 | 116,53 | 116,53 | 1,48% | - |
| 25.02.2025 | 114,32 | 114,89 | 113,24 | 114,83 | 0,85% | - |
| 24.02.2025 | 115,12 | 115,12 | 113,77 | 113,87 | -1,19% | - |
| 21.02.2025 | 116,17 | 116,17 | 115,22 | 115,24 | -0,76% | - |
| 20.02.2025 | 116,95 | 116,95 | 115,85 | 116,12 | 1,10% | - |
| 19.02.2025 | 116,23 | 116,23 | 114,36 | 114,86 | -2,80% | - |