134,692$
0,48%
Echtzeit-Aktienkurs Siemens AG (ADRs)
Bid:
Ask:
Aktienkurse zur Siemens AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 133,50 | 134,41 | 133,49 | 134,05 | -3,33% | - |
| 29.08.2025 | 140,04 | 140,16 | 138,18 | 138,67 | 0,54% | - |
| 28.08.2025 | 138,19 | 138,21 | 137,77 | 137,92 | 1,85% | - |
| 27.08.2025 | 135,07 | 135,42 | 134,03 | 135,42 | -1,17% | - |
| 26.08.2025 | 137,31 | 137,92 | 136,61 | 137,02 | 0,34% | - |
| 25.08.2025 | 137,90 | 137,93 | 136,47 | 136,56 | -1,58% | - |
| 22.08.2025 | 136,63 | 138,75 | 136,63 | 138,75 | 2,45% | - |
| 21.08.2025 | 135,63 | 135,79 | 135,32 | 135,44 | -0,52% | - |
| 20.08.2025 | 136,57 | 136,70 | 135,90 | 136,14 | -1,51% | - |
| 19.08.2025 | 138,92 | 139,34 | 138,23 | 138,23 | 1,48% | - |
| 18.08.2025 | 136,38 | 136,42 | 135,61 | 136,22 | -0,24% | - |
| 15.08.2025 | 137,25 | 137,28 | 136,50 | 136,55 | 0,50% | - |
| 14.08.2025 | 135,79 | 136,23 | 135,44 | 135,87 | 0,75% | - |
| 13.08.2025 | 135,24 | 135,53 | 134,55 | 134,86 | -0,65% | - |
| 12.08.2025 | 133,21 | 135,75 | 133,15 | 135,74 | 2,80% | - |
| 11.08.2025 | 132,79 | 132,96 | 131,98 | 132,04 | -2,52% | - |
| 08.08.2025 | 134,44 | 135,60 | 134,44 | 135,45 | 2,98% | - |
| 07.08.2025 | 132,35 | 133,08 | 130,89 | 131,54 | 2,99% | - |
| 06.08.2025 | 127,22 | 127,73 | 126,86 | 127,71 | 0,31% | - |
| 05.08.2025 | 127,19 | 127,40 | 126,52 | 127,31 | 1,28% | - |
| 04.08.2025 | 126,26 | 126,26 | 125,67 | 125,71 | 1,78% | - |
| 01.08.2025 | 124,20 | 124,25 | 122,84 | 123,51 | -3,75% | - |
| 31.07.2025 | 129,53 | 129,62 | 128,16 | 128,31 | -1,68% | - |
| 30.07.2025 | 131,35 | 131,82 | 130,44 | 130,51 | -0,32% | - |
| 29.07.2025 | 131,95 | 131,95 | 130,57 | 130,93 | 0,23% | - |
| 28.07.2025 | 132,06 | 132,06 | 130,55 | 130,63 | -2,68% | - |
| 25.07.2025 | 131,83 | 134,31 | 131,83 | 134,22 | 0,17% | - |
| 24.07.2025 | 133,53 | 133,99 | 133,34 | 133,99 | -1,34% | - |
| 23.07.2025 | 132,97 | 135,87 | 132,97 | 135,81 | 4,69% | - |
| 22.07.2025 | 129,90 | 129,90 | 127,88 | 129,72 | -1,12% | - |
| 21.07.2025 | 131,44 | 131,50 | 130,95 | 131,19 | 0,98% | - |
| 18.07.2025 | 131,24 | 131,45 | 129,79 | 129,93 | -1,01% | - |
| 17.07.2025 | 130,34 | 131,42 | 129,94 | 131,25 | 2,90% | - |
| 16.07.2025 | 126,47 | 127,67 | 126,17 | 127,55 | 0,58% | - |
| 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% | - |