52,400€
1,20%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 51,78 | 52,42 | 51,71 | 52,40 | 1,20% | 279,00 |
| 16.10.2024 | 51,94 | 51,98 | 50,95 | 51,78 | -0,31% | 304,00 |
| 15.10.2024 | 52,86 | 52,96 | 51,84 | 51,94 | -1,67% | 101,00 |
| 14.10.2024 | 52,74 | 53,32 | 52,53 | 52,82 | 0,19% | 21,00 |
| 11.10.2024 | 51,96 | 53,11 | 51,69 | 52,72 | 1,46% | 340,00 |
| 10.10.2024 | 51,58 | 52,45 | 51,38 | 51,96 | 0,74% | 124,00 |
| 09.10.2024 | 51,24 | 51,59 | 50,76 | 51,58 | 0,51% | 420,00 |
| 08.10.2024 | 51,42 | 51,42 | 50,65 | 51,32 | -0,23% | 2.174,00 |
| 07.10.2024 | 51,96 | 52,24 | 51,34 | 51,44 | -0,92% | 335,00 |
| 04.10.2024 | 52,28 | 52,88 | 51,82 | 51,92 | -0,65% | 11,00 |
| 03.10.2024 | 52,50 | 52,85 | 52,12 | 52,26 | -0,80% | 400,00 |
| 02.10.2024 | 53,02 | 53,08 | 52,33 | 52,68 | -0,64% | 554,00 |
| 01.10.2024 | 53,96 | 54,16 | 52,85 | 53,02 | -1,67% | 297,00 |
| 30.09.2024 | 53,85 | 54,16 | 53,26 | 53,92 | 0,33% | 457,00 |
| 27.09.2024 | 51,36 | 54,06 | 50,96 | 53,74 | 4,63% | 5.281,00 |
| 26.09.2024 | 50,88 | 51,59 | 50,20 | 51,36 | 0,90% | 4.590,00 |
| 25.09.2024 | 48,91 | 51,00 | 48,74 | 50,90 | 4,07% | 4.077,00 |
| 24.09.2024 | 48,11 | 48,96 | 48,11 | 48,91 | 1,73% | 898,00 |
| 23.09.2024 | 48,13 | 48,76 | 48,02 | 48,08 | -0,09% | 923,00 |
| 20.09.2024 | 49,72 | 50,14 | 47,80 | 48,13 | -3,24% | 5.507,00 |
| 19.09.2024 | 49,77 | 50,38 | 49,72 | 49,74 | -0,06% | 1.844,00 |
| 18.09.2024 | 49,96 | 50,19 | 49,50 | 49,77 | -0,38% | 54,00 |
| 17.09.2024 | 49,56 | 50,58 | 49,48 | 49,96 | 0,85% | 152,00 |
| 16.09.2024 | 49,78 | 49,87 | 49,17 | 49,54 | -0,44% | 771,00 |
| 13.09.2024 | 50,04 | 50,32 | 49,72 | 49,76 | -0,57% | 1.328,00 |
| 12.09.2024 | 50,16 | 50,90 | 49,72 | 50,04 | -0,28% | 677,00 |
| 11.09.2024 | 49,96 | 50,22 | 49,51 | 50,18 | 0,33% | - |
| 10.09.2024 | 50,20 | 50,22 | 49,61 | 50,02 | -0,45% | 1.960,00 |
| 09.09.2024 | 50,30 | 50,76 | 50,08 | 50,24 | -0,04% | 277,00 |
| 06.09.2024 | 50,78 | 50,90 | 50,21 | 50,26 | -1,06% | 38,00 |
| 05.09.2024 | 51,12 | 51,27 | 50,06 | 50,80 | -0,70% | 316,00 |
| 04.09.2024 | 51,54 | 51,69 | 51,13 | 51,16 | -0,97% | 1.251,00 |
| 03.09.2024 | 52,36 | 52,82 | 51,62 | 51,66 | -1,34% | 111,00 |
| 02.09.2024 | 52,50 | 52,75 | 52,32 | 52,36 | -0,38% | 496,00 |
| 30.08.2024 | 52,42 | 52,85 | 52,29 | 52,56 | 0,27% | 635,00 |
| 29.08.2024 | 52,12 | 52,68 | 52,05 | 52,42 | 0,61% | 1.296,00 |
| 28.08.2024 | 51,36 | 52,55 | 51,36 | 52,10 | 1,44% | 687,00 |
| 27.08.2024 | 51,18 | 51,54 | 50,85 | 51,36 | 0,39% | 2.890,00 |
| 26.08.2024 | 51,24 | 51,46 | 51,06 | 51,16 | -0,27% | 275,00 |
| 23.08.2024 | 51,28 | 51,76 | 51,22 | 51,30 | 0,00% | 25,00 |
| 22.08.2024 | 51,10 | 51,87 | 51,06 | 51,30 | 0,39% | 507,00 |
| 21.08.2024 | 50,90 | 51,81 | 50,63 | 51,10 | 0,39% | 150,00 |
| 20.08.2024 | 51,61 | 51,75 | 50,90 | 50,90 | -1,38% | 165,00 |
| 19.08.2024 | 51,42 | 51,73 | 51,37 | 51,61 | 0,37% | 105,00 |
| 16.08.2024 | 51,42 | 51,72 | 51,18 | 51,42 | 0,00% | 770,00 |
| 15.08.2024 | 50,94 | 51,54 | 50,88 | 51,42 | 0,94% | 867,00 |
| 14.08.2024 | 50,54 | 51,11 | 50,32 | 50,94 | 0,79% | 302,00 |
| 13.08.2024 | 50,24 | 50,61 | 49,72 | 50,54 | 0,60% | 2.055,00 |
| 12.08.2024 | 50,32 | 50,38 | 49,92 | 50,24 | 0,00% | 77,00 |
| 09.08.2024 | 49,18 | 50,41 | 49,13 | 50,24 | 2,06% | 2.784,00 |
| 08.08.2024 | 48,54 | 49,26 | 48,15 | 49,23 | 1,62% | 83,00 |
| 07.08.2024 | 48,80 | 49,05 | 47,95 | 48,44 | -0,54% | 1.680,00 |
| 06.08.2024 | 49,33 | 50,80 | 48,23 | 48,71 | -1,48% | 2.391,00 |
| 05.08.2024 | 48,58 | 49,51 | 47,39 | 49,44 | 1,01% | 2.757,00 |
| 02.08.2024 | 49,10 | 49,27 | 48,23 | 48,94 | -0,77% | 2.063,00 |
| 01.08.2024 | 49,54 | 49,75 | 48,37 | 49,32 | -0,38% | 5.313,00 |
| 31.07.2024 | 53,30 | 53,31 | 48,86 | 49,51 | -6,97% | 16.296,00 |
| 30.07.2024 | 53,98 | 54,37 | 53,10 | 53,22 | -1,41% | 801,00 |
| 29.07.2024 | 53,44 | 54,24 | 53,44 | 53,98 | 1,01% | 1.645,00 |
| 26.07.2024 | 53,04 | 53,50 | 52,74 | 53,44 | 0,75% | 36,00 |
| 25.07.2024 | 52,87 | 53,20 | 52,17 | 53,04 | 0,19% | 614,00 |
| 24.07.2024 | 52,76 | 53,19 | 52,20 | 52,94 | 0,11% | 1.234,00 |
| 23.07.2024 | 53,50 | 53,74 | 52,75 | 52,88 | -1,20% | 522,00 |
| 22.07.2024 | 53,73 | 54,09 | 53,30 | 53,52 | -0,34% | 690,00 |
| 19.07.2024 | 55,40 | 55,40 | 53,48 | 53,70 | -3,07% | 1.182,00 |
| 18.07.2024 | 53,70 | 55,60 | 53,70 | 55,40 | 3,09% | 152,00 |
| 17.07.2024 | 53,92 | 53,94 | 53,28 | 53,74 | -0,33% | 184,00 |
| 16.07.2024 | 54,56 | 54,58 | 53,84 | 53,92 | -1,17% | 302,00 |
| 15.07.2024 | 55,24 | 55,60 | 54,39 | 54,56 | -1,16% | 260,00 |
| 12.07.2024 | 55,07 | 55,44 | 54,67 | 55,20 | 0,24% | 709,00 |
| 11.07.2024 | 53,72 | 55,14 | 53,70 | 55,07 | 2,51% | 40,00 |
| 10.07.2024 | 53,56 | 54,05 | 53,51 | 53,72 | 0,30% | 160,00 |
| 09.07.2024 | 53,42 | 54,28 | 53,23 | 53,56 | 0,26% | 122,00 |
| 08.07.2024 | 53,56 | 53,98 | 53,32 | 53,42 | -0,26% | 1.690,00 |
| 05.07.2024 | 53,32 | 53,86 | 53,16 | 53,56 | 0,41% | 100,00 |
| 04.07.2024 | 53,26 | 53,72 | 52,71 | 53,34 | 0,08% | 132,00 |
| 03.07.2024 | 53,70 | 53,90 | 53,18 | 53,30 | -0,63% | 10,00 |
| 02.07.2024 | 53,87 | 53,87 | 53,28 | 53,64 | -0,43% | 1.003,00 |
| 01.07.2024 | 53,82 | 54,42 | 53,80 | 53,87 | 0,02% | 329,00 |
| 28.06.2024 | 55,24 | 55,48 | 53,60 | 53,86 | -2,53% | 790,00 |
| 27.06.2024 | 54,48 | 55,52 | 54,27 | 55,26 | 1,51% | 572,00 |
| 26.06.2024 | 53,66 | 54,63 | 53,66 | 54,44 | 1,45% | 392,00 |
| 25.06.2024 | 53,34 | 53,68 | 52,98 | 53,66 | 0,60% | 357,00 |
| 24.06.2024 | 53,12 | 53,77 | 52,83 | 53,34 | 0,38% | 414,00 |
| 21.06.2024 | 53,32 | 53,38 | 52,54 | 53,14 | -0,34% | 30,00 |
| 20.06.2024 | 52,46 | 53,35 | 52,29 | 53,32 | 1,64% | 1.324,00 |
| 19.06.2024 | 52,54 | 52,54 | 52,02 | 52,46 | -0,15% | 285,00 |
| 18.06.2024 | 52,74 | 52,80 | 52,04 | 52,54 | -0,38% | 1.655,00 |
| 17.06.2024 | 53,73 | 53,88 | 52,52 | 52,74 | -1,59% | 262,00 |
| 14.06.2024 | 54,19 | 54,23 | 53,33 | 53,59 | -1,05% | 282,00 |
| 13.06.2024 | 54,97 | 54,99 | 54,01 | 54,16 | -1,58% | 549,00 |
| 12.06.2024 | 55,00 | 55,17 | 54,54 | 55,03 | 0,05% | 409,00 |
| 11.06.2024 | 54,83 | 55,53 | 54,81 | 55,00 | 0,20% | 864,00 |
| 10.06.2024 | 54,98 | 55,15 | 54,44 | 54,89 | -0,31% | 111,00 |
| 07.06.2024 | 55,04 | 55,27 | 54,57 | 55,06 | 0,04% | 334,00 |
| 06.06.2024 | 54,68 | 55,36 | 54,53 | 55,04 | 0,58% | 294,00 |
| 05.06.2024 | 54,14 | 55,04 | 53,72 | 54,72 | 1,07% | 808,00 |
| 04.06.2024 | 52,88 | 54,32 | 52,71 | 54,14 | 2,38% | 220,00 |
| 03.06.2024 | 53,60 | 54,00 | 52,65 | 52,88 | -1,38% | 386,00 |
| 31.05.2024 | 53,44 | 53,70 | 53,04 | 53,62 | 0,37% | 112,00 |