20,310€
-13,57%
Echtzeit-Aktienkurs Siemens Gamesa Renewable Energy S.A.
Bid:
Ask:
Aktienkurse zur Siemens Gamesa Renewable Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 23,50 | 23,50 | 21,01 | 21,01 | -10,48% | - |
| 16.12.2021 | 23,70 | 23,70 | 23,47 | 23,47 | -0,99% | - |
| 15.12.2021 | 23,70 | 23,70 | 23,70 | 23,70 | 4,38% | - |
| 14.12.2021 | 22,70 | 23,69 | 22,70 | 22,71 | -4,84% | - |
| 10.12.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
| 08.12.2021 | 23,68 | 23,86 | 21,70 | 23,86 | 10,98% | - |
| 07.12.2021 | 21,50 | 21,50 | 21,50 | 21,50 | -5,20% | - |
| 06.12.2021 | 22,55 | 22,68 | 22,55 | 22,68 | -3,61% | - |
| 03.12.2021 | 23,53 | 23,53 | 23,53 | 23,53 | -0,84% | - |
| 02.12.2021 | 23,87 | 23,87 | 23,73 | 23,73 | -4,79% | - |
| 01.12.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 30.11.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 4,05% | - |
| 29.11.2021 | 23,96 | 23,96 | 23,96 | 23,96 | 5,90% | - |
| 26.11.2021 | 22,05 | 22,62 | 22,05 | 22,62 | -4,11% | - |
| 25.11.2021 | 23,59 | 23,59 | 23,59 | 23,59 | 0,00% | - |
| 24.11.2021 | 23,60 | 23,62 | 23,59 | 23,59 | 3,69% | - |
| 23.11.2021 | 20,61 | 22,75 | 20,61 | 22,75 | 4,50% | - |
| 22.11.2021 | 21,77 | 21,77 | 21,77 | 21,77 | 1,85% | - |
| 19.11.2021 | 21,71 | 21,79 | 20,76 | 21,38 | -2,29% | - |
| 18.11.2021 | 21,85 | 21,88 | 21,85 | 21,88 | 0,34% | - |
| 17.11.2021 | 21,86 | 21,88 | 21,80 | 21,80 | 0,53% | - |
| 15.11.2021 | 21,69 | 21,69 | 21,69 | 21,69 | -2,28% | - |
| 12.11.2021 | 22,19 | 22,19 | 22,12 | 22,19 | 5,14% | - |
| 11.11.2021 | 21,11 | 21,11 | 21,11 | 21,11 | -0,07% | - |
| 10.11.2021 | 21,03 | 21,12 | 21,03 | 21,12 | -9,76% | - |
| 09.11.2021 | 23,17 | 23,41 | 23,05 | 23,41 | -9,98% | - |
| 08.11.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 27,91% | - |
| 04.11.2021 | 20,31 | 20,33 | 20,31 | 20,33 | -3,32% | - |
| 03.11.2021 | 21,04 | 21,13 | 21,03 | 21,03 | -9,06% | - |
| 01.11.2021 | 23,06 | 23,13 | 23,06 | 23,12 | 6,94% | - |
| 29.10.2021 | 21,62 | 21,62 | 21,62 | 21,62 | -0,78% | - |
| 28.10.2021 | 22,45 | 22,87 | 21,79 | 21,79 | -1,89% | - |
| 27.10.2021 | 22,17 | 22,22 | 22,17 | 22,21 | 0,20% | - |
| 25.10.2021 | 22,17 | 22,17 | 22,17 | 22,17 | 0,00% | - |
| 22.10.2021 | 22,17 | 22,17 | 22,17 | 22,17 | 4,26% | - |
| 21.10.2021 | 21,25 | 21,26 | 21,25 | 21,26 | 2,93% | - |
| 19.10.2021 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | - |
| 18.10.2021 | 20,78 | 20,78 | 20,78 | 20,78 | 0,12% | - |
| 15.10.2021 | 20,72 | 20,75 | 20,72 | 20,75 | -0,67% | - |
| 14.10.2021 | 20,89 | 20,89 | 20,89 | 20,89 | 1,09% | - |
| 13.10.2021 | 20,67 | 20,67 | 20,67 | 20,67 | 0,73% | - |
| 12.10.2021 | 20,00 | 20,52 | 20,00 | 20,52 | 2,42% | - |
| 11.10.2021 | 20,03 | 20,03 | 20,03 | 20,03 | 0,00% | - |
| 08.10.2021 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | - |
| 07.10.2021 | 20,46 | 20,46 | 20,00 | 20,00 | -2,25% | - |
| 06.10.2021 | 20,46 | 20,46 | 20,46 | 20,46 | -0,20% | - |
| 05.10.2021 | 20,50 | 20,50 | 20,50 | 20,50 | -13,12% | - |
| 10.09.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -4,88% | - |
| 09.09.2021 | 24,81 | 24,81 | 24,81 | 24,81 | 0,00% | - |
| 08.09.2021 | 24,81 | 24,81 | 24,81 | 24,81 | -3,11% | - |
| 07.09.2021 | 25,60 | 25,62 | 25,60 | 25,60 | -1,22% | - |
| 06.09.2021 | 25,92 | 25,92 | 25,92 | 25,92 | 0,29% | - |
| 02.09.2021 | 25,78 | 25,84 | 25,75 | 25,84 | 0,25% | - |
| 01.09.2021 | 25,78 | 25,78 | 25,78 | 25,78 | 0,00% | - |
| 30.08.2021 | 25,78 | 25,78 | 25,78 | 25,78 | 0,35% | - |
| 27.08.2021 | 25,69 | 25,69 | 25,69 | 25,69 | -7,74% | - |
| 26.08.2021 | 27,76 | 27,89 | 27,73 | 27,84 | -0,98% | - |
| 25.08.2021 | 28,08 | 28,12 | 28,08 | 28,12 | 1,44% | - |
| 24.08.2021 | 27,72 | 27,72 | 27,72 | 27,72 | 8,96% | - |
| 23.08.2021 | 24,75 | 25,44 | 24,72 | 25,44 | -6,02% | - |
| 20.08.2021 | 27,07 | 27,07 | 27,07 | 27,07 | 10,02% | - |
| 19.08.2021 | 24,61 | 24,61 | 24,60 | 24,60 | 0,76% | - |
| 18.08.2021 | 24,42 | 24,42 | 24,42 | 24,42 | 0,00% | - |
| 16.08.2021 | 24,42 | 24,42 | 24,42 | 24,42 | -1,13% | - |
| 13.08.2021 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 11.08.2021 | 27,35 | 27,35 | 24,70 | 24,70 | -9,69% | - |
| 10.08.2021 | 27,35 | 27,35 | 27,35 | 27,35 | 1,75% | - |
| 09.08.2021 | 26,88 | 26,88 | 26,88 | 26,88 | -3,59% | - |
| 06.08.2021 | 27,88 | 27,88 | 27,88 | 27,88 | 0,00% | - |
| 05.08.2021 | 27,88 | 27,88 | 27,88 | 27,88 | 0,00% | - |
| 04.08.2021 | 28,02 | 28,02 | 27,88 | 27,88 | -0,50% | - |
| 03.08.2021 | 28,02 | 28,02 | 28,02 | 28,02 | 1,91% | - |
| 02.08.2021 | 27,49 | 27,49 | 27,49 | 27,49 | -0,47% | - |
| 30.07.2021 | 27,42 | 27,62 | 27,42 | 27,62 | -0,84% | - |
| 29.07.2021 | 27,73 | 27,86 | 27,73 | 27,86 | 4,58% | - |
| 28.07.2021 | 26,64 | 26,64 | 26,64 | 26,64 | 22,26% | - |
| 27.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | 0,00% | - |
| 23.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | 0,00% | - |
| 22.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | -18,21% | - |
| 20.07.2021 | 26,64 | 26,64 | 26,64 | 26,64 | 15,28% | - |
| 19.07.2021 | 23,11 | 23,11 | 23,11 | 23,11 | 0,00% | - |
| 16.07.2021 | 23,10 | 23,11 | 23,10 | 23,11 | 0,02% | - |
| 15.07.2021 | 26,15 | 26,15 | 23,10 | 23,10 | -17,37% | - |
| 13.07.2021 | 27,96 | 27,96 | 27,96 | 27,96 | -0,36% | - |
| 12.07.2021 | 28,06 | 28,06 | 28,06 | 28,06 | 0,00% | - |
| 09.07.2021 | 28,06 | 28,06 | 28,06 | 28,06 | 0,00% | - |
| 08.07.2021 | 28,06 | 28,06 | 28,06 | 28,06 | 0,00% | - |
| 07.07.2021 | 28,34 | 28,34 | 28,06 | 28,06 | 0,12% | - |
| 06.07.2021 | 28,02 | 28,02 | 28,02 | 28,02 | 0,00% | - |
| 05.07.2021 | 28,02 | 28,02 | 28,02 | 28,02 | -0,05% | - |
| 30.06.2021 | 27,94 | 28,04 | 27,94 | 28,04 | 2,47% | - |
| 29.06.2021 | 27,36 | 27,36 | 27,36 | 27,36 | 0,00% | - |
| 28.06.2021 | 27,42 | 27,42 | 27,36 | 27,36 | inf% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 22.06.2021 | 26,52 | 26,52 | 26,52 | 26,52 | -0,08% | - |
| 21.06.2021 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 18.06.2021 | 26,48 | 26,54 | 26,48 | 26,54 | 0,21% | - |
| 17.06.2021 | 26,73 | 26,73 | 26,48 | 26,48 | -0,56% | - |
| 16.06.2021 | 26,63 | 26,63 | 26,63 | 26,63 | 0,00% | - |