123,345$
-1,50%
Echtzeit-Aktienkurs Siemens AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 120,13 | 123,53 | 120,10 | 123,35 | -1,50% | - |
| 01.04.2026 | 124,51 | 125,68 | 123,67 | 125,22 | 3,06% | - |
| 31.03.2026 | 119,17 | 121,50 | 118,64 | 121,50 | 4,04% | - |
| 30.03.2026 | 118,24 | 118,24 | 115,98 | 116,78 | -0,85% | - |
| 27.03.2026 | 117,84 | 118,42 | 117,59 | 117,78 | -2,15% | - |
| 26.03.2026 | 122,30 | 122,30 | 120,08 | 120,37 | -1,78% | - |
| 25.03.2026 | 123,50 | 123,77 | 121,61 | 122,56 | 1,57% | - |
| 24.03.2026 | 119,32 | 121,64 | 119,32 | 120,66 | -2,74% | - |
| 23.03.2026 | 122,62 | 125,02 | 121,62 | 124,06 | 4,36% | - |
| 20.03.2026 | 121,81 | 121,88 | 118,87 | 118,87 | -3,26% | - |
| 19.03.2026 | 120,49 | 123,99 | 120,12 | 122,87 | -1,12% | - |
| 18.03.2026 | 124,90 | 126,47 | 124,27 | 124,27 | -2,02% | - |
| 17.03.2026 | 129,18 | 130,20 | 126,52 | 126,83 | 0,09% | - |
| 16.03.2026 | 127,69 | 127,69 | 126,34 | 126,72 | -1,75% | - |
| 12.03.2026 | 128,08 | 130,03 | 126,83 | 128,98 | -2,89% | - |
| 11.03.2026 | 131,40 | 133,10 | 131,40 | 132,81 | -0,60% | - |
| 10.03.2026 | 134,41 | 136,61 | 133,58 | 133,61 | 1,63% | - |
| 09.03.2026 | 125,77 | 131,93 | 125,77 | 131,47 | 0,35% | - |
| 06.03.2026 | 130,34 | 131,02 | 128,33 | 131,01 | -0,95% | - |
| 05.03.2026 | 131,65 | 132,27 | 129,43 | 132,27 | -3,06% | - |
| 04.03.2026 | 135,38 | 136,54 | 134,41 | 136,44 | 2,73% | - |
| 03.03.2026 | 130,36 | 133,62 | 129,19 | 132,81 | -9,98% | - |
| 26.02.2026 | 146,87 | 147,63 | 145,25 | 147,54 | 1,87% | - |
| 25.02.2026 | 144,85 | 145,04 | 143,60 | 144,83 | 1,85% | - |
| 24.02.2026 | 139,49 | 142,43 | 139,49 | 142,20 | -0,11% | - |
| 23.02.2026 | 143,33 | 143,53 | 141,53 | 142,36 | 0,84% | - |
| 19.02.2026 | 141,13 | 141,43 | 140,74 | 141,18 | -2,07% | - |
| 18.02.2026 | 144,33 | 145,37 | 143,84 | 144,17 | 2,97% | - |
| 17.02.2026 | 138,83 | 140,35 | 138,27 | 140,02 | -6,55% | - |
| 13.02.2026 | 146,59 | 149,83 | 146,57 | 149,83 | -2,92% | - |
| 12.02.2026 | 160,97 | 161,83 | 152,61 | 154,34 | 1,36% | - |
| 11.02.2026 | 153,24 | 153,85 | 151,22 | 152,27 | -1,18% | - |
| 10.02.2026 | 153,11 | 154,14 | 153,11 | 154,09 | 0,64% | - |
| 09.02.2026 | 150,74 | 153,15 | 150,70 | 153,11 | 5,55% | - |
| 05.02.2026 | 141,85 | 145,28 | 141,74 | 145,06 | 1,39% | - |
| 04.02.2026 | 144,16 | 144,30 | 142,42 | 143,07 | -6,75% | - |
| 03.02.2026 | 154,66 | 156,13 | 153,43 | 153,43 | -0,22% | - |
| 02.02.2026 | 152,37 | 153,93 | 152,37 | 153,77 | 1,08% | - |
| 30.01.2026 | 152,48 | 152,88 | 152,09 | 152,13 | -1,03% | - |
| 29.01.2026 | 156,68 | 156,69 | 152,05 | 153,71 | 2,28% | - |
| 28.01.2026 | 150,11 | 150,37 | 149,20 | 150,28 | -1,78% | - |
| 27.01.2026 | 151,46 | 153,01 | 151,35 | 153,01 | 1,02% | - |
| 26.01.2026 | 150,59 | 151,51 | 150,59 | 151,46 | 1,45% | - |
| 23.01.2026 | 149,65 | 149,69 | 149,16 | 149,29 | -1,16% | - |
| 22.01.2026 | 152,28 | 152,28 | 150,94 | 151,04 | 0,29% | - |
| 21.01.2026 | 148,71 | 150,60 | 147,01 | 150,60 | 1,68% | - |
| 20.01.2026 | 148,94 | 149,55 | 147,83 | 148,12 | 0,55% | - |
| 19.01.2026 | 147,52 | 149,34 | 147,21 | 147,31 | -2,11% | - |
| 16.01.2026 | 149,99 | 150,48 | 149,91 | 150,48 | 0,13% | - |
| 15.01.2026 | 151,41 | 151,62 | 150,29 | 150,29 | -0,36% | - |
| 14.01.2026 | 150,88 | 151,59 | 150,13 | 150,83 | -0,82% | - |
| 13.01.2026 | 152,66 | 153,17 | 152,08 | 152,08 | 0,04% | - |
| 12.01.2026 | 149,01 | 152,02 | 148,67 | 152,02 | 2,88% | - |
| 09.01.2026 | 148,27 | 148,27 | 147,65 | 147,75 | -0,65% | - |
| 08.01.2026 | 149,00 | 149,28 | 148,55 | 148,73 | -0,91% | - |
| 07.01.2026 | 148,22 | 150,17 | 148,07 | 150,10 | 3,13% | - |
| 06.01.2026 | 144,41 | 145,68 | 144,25 | 145,55 | 1,96% | - |
| 05.01.2026 | 141,89 | 143,62 | 141,87 | 142,75 | 1,38% | - |
| 02.01.2026 | 140,88 | 141,72 | 140,62 | 140,80 | 0,82% | - |
| 29.12.2025 | 139,64 | 139,87 | 139,25 | 139,66 | -0,19% | - |
| 23.12.2025 | 139,36 | 140,07 | 139,19 | 139,92 | 0,60% | - |
| 22.12.2025 | 139,15 | 139,20 | 138,92 | 139,09 | 0,30% | - |
| 19.12.2025 | 139,05 | 139,27 | 138,64 | 138,68 | 0,49% | - |
| 18.12.2025 | 138,12 | 138,16 | 137,36 | 138,00 | 1,21% | - |
| 17.12.2025 | 137,84 | 138,11 | 136,36 | 136,36 | -2,14% | - |
| 16.12.2025 | 140,75 | 140,75 | 139,19 | 139,34 | -0,50% | - |
| 15.12.2025 | 140,86 | 140,86 | 139,96 | 140,04 | -0,43% | - |
| 11.12.2025 | 139,07 | 140,75 | 139,07 | 140,64 | 3,46% | - |
| 10.12.2025 | 134,55 | 135,93 | 134,55 | 135,93 | 0,07% | - |
| 09.12.2025 | 135,35 | 135,98 | 135,35 | 135,83 | -0,10% | - |
| 08.12.2025 | 136,83 | 136,83 | 135,70 | 135,97 | 1,29% | - |
| 04.12.2025 | 134,83 | 134,83 | 133,86 | 134,25 | 0,28% | - |
| 03.12.2025 | 132,36 | 133,87 | 132,36 | 133,87 | 1,29% | - |
| 02.12.2025 | 131,71 | 132,34 | 131,71 | 132,17 | 0,58% | - |
| 01.12.2025 | 131,08 | 131,67 | 130,78 | 131,40 | -0,85% | - |
| 28.11.2025 | 132,21 | 132,53 | 132,21 | 132,53 | 0,52% | - |
| 26.11.2025 | 131,02 | 131,84 | 131,02 | 131,84 | 0,05% | - |
| 25.11.2025 | 131,16 | 132,17 | 130,58 | 131,78 | 2,42% | - |
| 24.11.2025 | 127,91 | 128,77 | 127,53 | 128,67 | 2,30% | - |
| 20.11.2025 | 128,47 | 128,97 | 125,53 | 125,77 | -0,58% | - |
| 19.11.2025 | 127,04 | 127,18 | 126,41 | 126,50 | 0,11% | - |
| 18.11.2025 | 127,08 | 127,17 | 125,72 | 126,36 | -1,06% | - |
| 17.11.2025 | 129,38 | 129,72 | 127,65 | 127,72 | -4,38% | - |
| 13.11.2025 | 137,64 | 137,64 | 132,36 | 133,57 | -8,73% | - |
| 12.11.2025 | 145,16 | 146,52 | 145,08 | 146,34 | 1,79% | - |
| 11.11.2025 | 143,28 | 143,77 | 142,92 | 143,77 | 0,43% | - |
| 10.11.2025 | 142,75 | 143,17 | 142,23 | 143,16 | 2,64% | - |
| 06.11.2025 | 141,35 | 141,64 | 139,26 | 139,48 | -0,99% | - |
| 05.11.2025 | 139,51 | 141,06 | 139,13 | 140,88 | 0,33% | - |
| 04.11.2025 | 140,53 | 141,10 | 140,38 | 140,42 | -1,31% | - |
| 03.11.2025 | 141,33 | 142,30 | 141,33 | 142,28 | -0,18% | - |
| 30.10.2025 | 143,01 | 143,53 | 142,42 | 142,54 | 0,15% | - |
| 29.10.2025 | 143,44 | 143,79 | 141,83 | 142,33 | -0,93% | - |
| 28.10.2025 | 143,03 | 144,29 | 143,03 | 143,67 | 0,02% | - |
| 27.10.2025 | 142,62 | 143,68 | 142,61 | 143,64 | 1,88% | - |
| 24.10.2025 | 141,28 | 141,28 | 140,78 | 140,99 | 1,38% | - |
| 23.10.2025 | 138,68 | 139,16 | 138,68 | 139,07 | -0,48% | - |
| 22.10.2025 | 140,08 | 140,30 | 139,60 | 139,74 | -0,34% | - |
| 21.10.2025 | 139,39 | 140,21 | 138,87 | 140,21 | -1,39% | - |
| 20.10.2025 | 141,52 | 142,23 | 141,40 | 142,19 | 0,29% | - |