47,035€
0,25%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 46,54 | 46,72 | 46,18 | 46,51 | -0,05% | 203,00 |
| 05.06.2025 | 46,21 | 46,69 | 45,86 | 46,54 | 0,69% | 47,00 |
| 04.06.2025 | 46,24 | 46,60 | 45,89 | 46,22 | -0,01% | 2.693,00 |
| 03.06.2025 | 46,13 | 46,32 | 45,39 | 46,22 | -0,01% | 1.989,00 |
| 02.06.2025 | 46,69 | 46,76 | 45,24 | 46,23 | -0,99% | 1.077,00 |
| 30.05.2025 | 47,21 | 47,28 | 46,33 | 46,69 | -1,10% | 600,00 |
| 29.05.2025 | 47,16 | 47,94 | 46,95 | 47,21 | 0,01% | 1.269,00 |
| 28.05.2025 | 47,73 | 47,80 | 47,05 | 47,20 | -1,21% | 327,00 |
| 27.05.2025 | 47,66 | 48,00 | 47,30 | 47,78 | 0,25% | 665,00 |
| 26.05.2025 | 46,85 | 47,78 | 46,85 | 47,66 | 1,74% | 53,00 |
| 23.05.2025 | 48,24 | 48,74 | 46,09 | 46,85 | -2,91% | 2.206,00 |
| 22.05.2025 | 48,49 | 49,00 | 47,93 | 48,25 | -0,46% | 301,00 |
| 21.05.2025 | 49,01 | 49,22 | 48,47 | 48,48 | -1,13% | 1.080,00 |
| 20.05.2025 | 49,40 | 49,45 | 48,86 | 49,03 | -0,75% | 1.845,00 |
| 19.05.2025 | 49,15 | 49,54 | 48,73 | 49,40 | -0,09% | 2.633,00 |
| 16.05.2025 | 48,83 | 49,63 | 48,61 | 49,45 | 1,16% | 3.160,00 |
| 15.05.2025 | 48,09 | 48,90 | 47,77 | 48,88 | 1,63% | 2.445,00 |
| 14.05.2025 | 49,01 | 49,29 | 48,07 | 48,10 | -1,96% | 1.360,00 |
| 13.05.2025 | 48,83 | 49,36 | 48,81 | 49,06 | 0,16% | 753,00 |
| 12.05.2025 | 47,41 | 49,19 | 47,39 | 48,98 | 3,79% | 2.499,00 |
| 09.05.2025 | 46,87 | 47,29 | 46,63 | 47,19 | 0,66% | 889,00 |
| 08.05.2025 | 47,13 | 47,16 | 45,92 | 46,88 | -0,28% | 1.439,00 |
| 07.05.2025 | 47,48 | 49,68 | 46,17 | 47,01 | -1,00% | 4.969,00 |
| 06.05.2025 | 48,01 | 48,23 | 47,15 | 47,48 | -1,07% | 1.265,00 |
| 05.05.2025 | 47,99 | 48,31 | 47,74 | 48,00 | -0,27% | 140,00 |
| 02.05.2025 | 47,34 | 48,20 | 47,31 | 48,13 | 1,62% | 188,00 |
| 30.04.2025 | 46,98 | 47,89 | 46,87 | 47,36 | 0,65% | 895,00 |
| 29.04.2025 | 47,38 | 47,59 | 46,77 | 47,06 | -0,68% | 471,00 |
| 28.04.2025 | 46,97 | 47,65 | 46,82 | 47,38 | 0,97% | 1.192,00 |
| 25.04.2025 | 45,85 | 47,10 | 45,85 | 46,92 | 2,33% | 1.658,00 |
| 24.04.2025 | 45,47 | 46,18 | 45,43 | 45,85 | 0,84% | 1.291,00 |
| 23.04.2025 | 45,53 | 46,30 | 45,02 | 45,47 | 1,07% | 1.635,00 |
| 22.04.2025 | 44,61 | 45,01 | 44,19 | 44,99 | 0,85% | 2.375,00 |
| 17.04.2025 | 45,01 | 45,19 | 44,42 | 44,61 | -0,06% | 1.294,00 |
| 16.04.2025 | 44,95 | 45,10 | 44,06 | 44,64 | -0,70% | 164,00 |
| 15.04.2025 | 44,25 | 45,50 | 44,15 | 44,95 | 1,31% | 1.053,00 |
| 14.04.2025 | 44,10 | 45,00 | 43,90 | 44,37 | 0,56% | 2.433,00 |
| 11.04.2025 | 44,04 | 44,56 | 42,77 | 44,13 | 0,30% | 680,00 |
| 10.04.2025 | 46,22 | 46,52 | 43,20 | 44,00 | -6,57% | 1.419,00 |
| 09.04.2025 | 42,93 | 47,09 | 42,25 | 47,09 | 10,50% | 2.780,00 |
| 08.04.2025 | 43,47 | 44,85 | 42,59 | 42,62 | -1,89% | 3.350,00 |
| 07.04.2025 | 43,60 | 46,09 | 41,00 | 43,44 | -1,13% | 2.438,00 |
| 04.04.2025 | 46,38 | 46,90 | 43,86 | 43,93 | -5,29% | 2.748,00 |
| 03.04.2025 | 50,04 | 50,16 | 46,33 | 46,39 | -7,51% | 2.808,00 |
| 02.04.2025 | 50,14 | 50,19 | 48,81 | 50,15 | 0,04% | 1.167,00 |
| 01.04.2025 | 49,93 | 50,37 | 49,76 | 50,13 | 0,39% | 50,00 |
| 31.03.2025 | 50,79 | 50,79 | 49,52 | 49,94 | -1,66% | 1.324,00 |
| 28.03.2025 | 50,56 | 51,39 | 50,09 | 50,78 | 0,28% | 1.205,00 |
| 27.03.2025 | 50,42 | 50,87 | 50,18 | 50,64 | 0,46% | 874,00 |
| 26.03.2025 | 52,01 | 52,17 | 50,41 | 50,41 | -3,06% | 572,00 |