49,480€
0,37%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 49,37 | 49,72 | 49,32 | 49,49 | 0,39% | 247,00 |
| 23.10.2025 | 49,15 | 49,45 | 48,79 | 49,30 | 0,37% | 1.446,00 |
| 22.10.2025 | 48,61 | 49,36 | 48,33 | 49,12 | 1,01% | 657,00 |
| 21.10.2025 | 48,46 | 48,64 | 48,25 | 48,63 | 0,37% | 2.296,00 |
| 20.10.2025 | 48,08 | 48,52 | 47,76 | 48,45 | 1,00% | 3.446,00 |
| 17.10.2025 | 47,04 | 48,03 | 46,86 | 47,97 | 1,69% | 2.554,00 |
| 16.10.2025 | 46,92 | 47,66 | 46,92 | 47,18 | 0,32% | 483,00 |
| 15.10.2025 | 46,61 | 47,17 | 46,46 | 47,03 | 0,87% | 2.536,00 |
| 14.10.2025 | 47,22 | 47,25 | 46,27 | 46,62 | -0,93% | 1.793,00 |
| 13.10.2025 | 47,32 | 47,84 | 47,06 | 47,06 | -0,66% | 155,00 |
| 10.10.2025 | 48,46 | 48,84 | 46,97 | 47,38 | -2,16% | 2.953,00 |
| 09.10.2025 | 48,45 | 48,73 | 48,24 | 48,42 | -0,19% | 1.284,00 |
| 08.10.2025 | 48,60 | 48,64 | 48,12 | 48,51 | 0,33% | 3.028,00 |
| 07.10.2025 | 48,30 | 48,57 | 48,13 | 48,35 | 0,07% | 478,00 |
| 06.10.2025 | 47,83 | 48,43 | 47,48 | 48,32 | 1,71% | 2.888,00 |
| 03.10.2025 | 46,94 | 47,65 | 46,88 | 47,51 | 1,44% | 2.153,00 |
| 02.10.2025 | 46,22 | 47,08 | 46,20 | 46,83 | 1,94% | 1.130,00 |
| 01.10.2025 | 46,30 | 46,88 | 45,88 | 45,94 | -0,03% | 770,00 |
| 30.09.2025 | 45,70 | 46,21 | 45,49 | 45,96 | 0,57% | 541,00 |
| 29.09.2025 | 45,41 | 46,06 | 45,35 | 45,70 | 0,81% | 1.142,00 |
| 26.09.2025 | 45,02 | 45,53 | 44,52 | 45,33 | 1,26% | 3.130,00 |
| 25.09.2025 | 46,77 | 46,77 | 43,41 | 44,77 | -3,86% | 35.822,00 |
| 24.09.2025 | 47,07 | 47,15 | 46,19 | 46,56 | -1,24% | 8.660,00 |
| 23.09.2025 | 47,03 | 47,34 | 46,75 | 47,15 | 0,10% | 5.094,00 |
| 22.09.2025 | 47,19 | 47,85 | 46,85 | 47,10 | -0,26% | 2.625,00 |
| 19.09.2025 | 47,40 | 47,48 | 46,73 | 47,23 | -0,23% | 2.349,00 |
| 18.09.2025 | 47,22 | 47,93 | 47,22 | 47,34 | 0,18% | 4.000,00 |
| 17.09.2025 | 47,57 | 47,81 | 46,89 | 47,25 | -0,58% | 3.119,00 |
| 16.09.2025 | 47,85 | 48,05 | 47,41 | 47,53 | -0,63% | 622,00 |
| 15.09.2025 | 47,69 | 48,16 | 47,65 | 47,83 | -1,08% | 98,00 |
| 12.09.2025 | 48,08 | 48,35 | 47,74 | 48,35 | 0,40% | 329,00 |
| 11.09.2025 | 48,24 | 48,52 | 47,86 | 48,15 | -0,32% | 1.063,00 |
| 10.09.2025 | 47,36 | 48,95 | 47,22 | 48,31 | 2,40% | 446,00 |
| 09.09.2025 | 47,53 | 47,62 | 47,06 | 47,18 | -0,63% | 174,00 |
| 08.09.2025 | 47,26 | 47,52 | 47,09 | 47,48 | 0,47% | 271,00 |
| 05.09.2025 | 47,30 | 47,55 | 47,06 | 47,26 | -0,10% | 675,00 |
| 04.09.2025 | 46,63 | 47,40 | 46,62 | 47,30 | 1,47% | 2.121,00 |
| 03.09.2025 | 46,56 | 46,90 | 46,40 | 46,62 | 0,01% | 1.509,00 |
| 02.09.2025 | 47,53 | 47,75 | 46,27 | 46,61 | -2,13% | 4.853,00 |
| 01.09.2025 | 47,40 | 47,88 | 47,21 | 47,63 | 0,47% | 1.006,00 |
| 29.08.2025 | 47,54 | 47,63 | 46,95 | 47,40 | -0,08% | 2.155,00 |
| 28.08.2025 | 47,27 | 47,62 | 47,07 | 47,44 | 0,35% | 2.413,00 |
| 27.08.2025 | 47,35 | 47,67 | 47,11 | 47,28 | -0,16% | 1.283,00 |
| 26.08.2025 | 47,59 | 47,64 | 47,19 | 47,35 | -0,53% | 1.654,00 |
| 25.08.2025 | 47,97 | 48,04 | 47,40 | 47,60 | -0,74% | 1.570,00 |
| 22.08.2025 | 47,80 | 48,16 | 47,49 | 47,96 | 0,32% | 633,00 |
| 21.08.2025 | 48,20 | 48,38 | 47,48 | 47,80 | -0,82% | 3.067,00 |
| 20.08.2025 | 47,46 | 48,31 | 47,26 | 48,20 | 1,39% | 383,00 |
| 19.08.2025 | 47,23 | 47,77 | 47,12 | 47,54 | 0,71% | 1.979,00 |
| 18.08.2025 | 47,13 | 47,33 | 46,85 | 47,20 | 0,23% | 896,00 |
| 15.08.2025 | 46,93 | 47,41 | 46,92 | 47,09 | 0,36% | 397,00 |
| 14.08.2025 | 46,50 | 46,94 | 46,20 | 46,92 | 0,90% | 724,00 |
| 13.08.2025 | 46,32 | 46,61 | 46,08 | 46,50 | 0,43% | 1.001,00 |
| 12.08.2025 | 45,88 | 46,41 | 45,74 | 46,30 | 0,65% | 1.048,00 |
| 11.08.2025 | 46,58 | 46,89 | 45,87 | 46,00 | -1,13% | 1.567,00 |
| 08.08.2025 | 46,27 | 46,61 | 46,02 | 46,53 | 0,55% | 280,00 |
| 07.08.2025 | 45,76 | 46,32 | 45,43 | 46,27 | 1,13% | 2.579,00 |
| 06.08.2025 | 45,88 | 46,24 | 45,28 | 45,76 | -0,33% | 1.744,00 |
| 05.08.2025 | 46,46 | 46,74 | 45,70 | 45,91 | -1,16% | 4.600,00 |
| 04.08.2025 | 46,92 | 46,92 | 45,94 | 46,45 | -0,21% | 1.256,00 |
| 01.08.2025 | 47,38 | 47,38 | 46,25 | 46,55 | -1,72% | 1.969,00 |
| 31.07.2025 | 49,79 | 49,80 | 47,14 | 47,36 | -4,80% | 5.455,00 |
| 30.07.2025 | 48,35 | 50,46 | 48,35 | 49,75 | 2,91% | 4.027,00 |
| 29.07.2025 | 47,86 | 48,98 | 47,86 | 48,35 | 1,02% | 1.432,00 |
| 28.07.2025 | 48,09 | 48,99 | 47,78 | 47,86 | -0,49% | 758,00 |
| 25.07.2025 | 47,77 | 48,11 | 47,52 | 48,09 | 0,68% | 1.416,00 |
| 24.07.2025 | 47,16 | 48,04 | 47,10 | 47,77 | 1,34% | 2.094,00 |
| 23.07.2025 | 45,78 | 47,25 | 45,78 | 47,14 | 2,95% | 3.008,00 |
| 22.07.2025 | 45,85 | 46,05 | 45,41 | 45,79 | -0,13% | 1.659,00 |
| 21.07.2025 | 46,16 | 46,41 | 45,63 | 45,85 | -0,56% | 1.310,00 |
| 18.07.2025 | 46,74 | 46,86 | 46,00 | 46,11 | -1,36% | 33,00 |
| 17.07.2025 | 46,56 | 46,77 | 46,14 | 46,74 | 0,42% | 124,00 |
| 16.07.2025 | 46,17 | 46,92 | 45,89 | 46,55 | 0,82% | 399,00 |
| 15.07.2025 | 46,10 | 46,65 | 46,01 | 46,17 | 0,16% | 1.606,00 |
| 14.07.2025 | 45,92 | 46,25 | 45,49 | 46,09 | -0,79% | 1.834,00 |
| 11.07.2025 | 47,84 | 47,84 | 46,09 | 46,46 | -2,86% | 2.187,00 |
| 10.07.2025 | 47,75 | 48,01 | 47,51 | 47,83 | 0,14% | 230,00 |
| 09.07.2025 | 46,77 | 47,76 | 46,62 | 47,76 | 2,13% | 1.927,00 |
| 08.07.2025 | 46,68 | 47,06 | 46,36 | 46,77 | 0,23% | 23,00 |
| 07.07.2025 | 46,70 | 46,98 | 45,18 | 46,66 | -0,05% | 1.689,00 |
| 04.07.2025 | 46,95 | 46,95 | 46,24 | 46,69 | -0,92% | 631,00 |
| 03.07.2025 | 47,19 | 47,60 | 46,91 | 47,12 | -0,44% | 428,00 |
| 02.07.2025 | 47,20 | 47,59 | 46,79 | 47,33 | 0,31% | 324,00 |
| 01.07.2025 | 47,10 | 47,19 | 46,44 | 47,19 | 0,18% | - |
| 30.06.2025 | 46,97 | 47,26 | 46,92 | 47,10 | 0,39% | - |
| 27.06.2025 | 47,09 | 47,33 | 46,16 | 46,92 | -0,27% | - |
| 26.06.2025 | 46,88 | 47,27 | 46,65 | 47,04 | 0,45% | - |
| 25.06.2025 | 47,08 | 47,41 | 46,73 | 46,83 | -0,53% | - |
| 24.06.2025 | 47,01 | 47,74 | 46,66 | 47,08 | 0,85% | 100,00 |
| 23.06.2025 | 46,07 | 46,80 | 45,88 | 46,69 | 1,18% | 622,00 |
| 20.06.2025 | 45,92 | 46,45 | 45,92 | 46,14 | 0,53% | 80,00 |
| 19.06.2025 | 45,72 | 46,05 | 44,92 | 45,90 | 0,40% | 811,00 |
| 18.06.2025 | 45,69 | 45,96 | 45,24 | 45,71 | 0,03% | 2.283,00 |
| 17.06.2025 | 46,00 | 46,23 | 45,59 | 45,70 | -0,66% | 786,00 |
| 16.06.2025 | 45,45 | 46,17 | 45,45 | 46,00 | 1,17% | 2.243,00 |
| 13.06.2025 | 45,96 | 46,03 | 45,44 | 45,47 | -1,94% | 2.946,00 |
| 12.06.2025 | 46,47 | 46,51 | 45,81 | 46,37 | -0,20% | 656,00 |
| 11.06.2025 | 46,79 | 47,31 | 46,46 | 46,47 | -0,99% | 611,00 |
| 10.06.2025 | 46,54 | 47,05 | 46,42 | 46,93 | 0,84% | 948,00 |
| 09.06.2025 | 46,51 | 46,95 | 46,33 | 46,54 | 0,06% | 1.300,00 |