52,060€
-1,01%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,59 | 52,59 | 51,69 | 52,06 | -1,01% | 4,00 |
| 19.12.2024 | 52,74 | 53,20 | 52,30 | 52,59 | -0,36% | 531,00 |
| 18.12.2024 | 53,26 | 53,64 | 52,64 | 52,78 | -0,90% | 385,00 |
| 17.12.2024 | 53,48 | 53,75 | 53,02 | 53,26 | -0,41% | 789,00 |
| 16.12.2024 | 53,60 | 53,86 | 53,15 | 53,48 | -0,19% | 679,00 |
| 13.12.2024 | 53,76 | 54,10 | 53,44 | 53,58 | -0,33% | 165,00 |
| 12.12.2024 | 54,12 | 54,17 | 53,60 | 53,76 | -0,74% | 327,00 |
| 11.12.2024 | 53,42 | 54,18 | 53,26 | 54,16 | 1,39% | 897,00 |
| 10.12.2024 | 52,17 | 53,60 | 52,06 | 53,42 | 2,44% | 3.120,00 |
| 09.12.2024 | 51,34 | 52,49 | 51,09 | 52,15 | 1,62% | 485,00 |
| 06.12.2024 | 51,74 | 51,74 | 50,42 | 51,32 | -0,81% | 675,00 |
| 05.12.2024 | 51,80 | 52,24 | 51,58 | 51,74 | -0,04% | 525,00 |
| 04.12.2024 | 51,48 | 52,07 | 51,48 | 51,76 | 0,43% | 1.003,00 |
| 03.12.2024 | 51,80 | 52,01 | 51,12 | 51,54 | -0,50% | 1.317,00 |
| 02.12.2024 | 51,20 | 52,02 | 50,95 | 51,80 | 1,17% | 1.074,00 |
| 29.11.2024 | 50,96 | 51,33 | 50,79 | 51,20 | 0,47% | 1.283,00 |
| 28.11.2024 | 50,98 | 51,47 | 50,88 | 50,96 | -0,04% | 50,00 |
| 27.11.2024 | 50,84 | 51,12 | 50,62 | 50,98 | 0,28% | 292,00 |
| 26.11.2024 | 50,55 | 51,49 | 50,31 | 50,84 | 0,57% | 1.405,00 |
| 25.11.2024 | 49,88 | 50,65 | 49,88 | 50,55 | 1,31% | 2.770,00 |
| 22.11.2024 | 49,47 | 49,95 | 49,13 | 49,90 | 0,87% | 2.080,00 |
| 21.11.2024 | 49,90 | 49,91 | 48,92 | 49,47 | -0,87% | 407,00 |
| 20.11.2024 | 49,45 | 49,98 | 49,20 | 49,90 | 1,17% | 435,00 |
| 19.11.2024 | 49,35 | 49,45 | 48,80 | 49,33 | 0,26% | 246,00 |
| 18.11.2024 | 50,22 | 50,28 | 49,16 | 49,20 | -2,04% | 418,00 |
| 15.11.2024 | 50,08 | 50,32 | 49,51 | 50,22 | 0,29% | 920,00 |
| 14.11.2024 | 49,77 | 50,32 | 49,37 | 50,08 | 0,54% | 349,00 |
| 13.11.2024 | 50,50 | 50,54 | 49,64 | 49,81 | -1,34% | 383,00 |
| 12.11.2024 | 51,72 | 51,72 | 50,26 | 50,48 | -2,44% | 120,00 |
| 11.11.2024 | 52,26 | 52,82 | 51,72 | 51,74 | -0,88% | 384,00 |
| 08.11.2024 | 52,88 | 53,11 | 51,81 | 52,20 | -1,29% | 1.515,00 |
| 07.11.2024 | 51,25 | 52,92 | 50,92 | 52,88 | 3,08% | 1.323,00 |
| 06.11.2024 | 48,21 | 52,65 | 48,01 | 51,30 | 5,77% | 5.048,00 |
| 05.11.2024 | 47,89 | 48,50 | 47,89 | 48,50 | 1,24% | 263,00 |
| 04.11.2024 | 48,15 | 48,69 | 47,87 | 47,91 | -0,50% | 154,00 |
| 01.11.2024 | 47,94 | 48,54 | 47,86 | 48,15 | 0,27% | 846,00 |
| 31.10.2024 | 48,28 | 48,29 | 47,32 | 48,02 | -0,55% | 968,00 |
| 30.10.2024 | 49,09 | 49,16 | 47,61 | 48,28 | -1,80% | 1.068,00 |
| 29.10.2024 | 49,42 | 49,78 | 49,10 | 49,17 | -0,56% | 1.633,00 |
| 28.10.2024 | 51,40 | 51,40 | 49,42 | 49,44 | -3,48% | 5.271,00 |
| 25.10.2024 | 51,22 | 51,44 | 50,84 | 51,22 | -0,19% | 422,00 |
| 24.10.2024 | 51,40 | 51,59 | 50,90 | 51,32 | -0,16% | 122,00 |
| 23.10.2024 | 51,44 | 51,62 | 50,94 | 51,40 | 0,00% | 24,00 |
| 22.10.2024 | 52,04 | 52,17 | 51,17 | 51,40 | -1,38% | 518,00 |
| 21.10.2024 | 52,43 | 52,76 | 51,83 | 52,12 | -0,59% | 62,00 |
| 18.10.2024 | 52,40 | 52,62 | 51,80 | 52,43 | 0,06% | 680,00 |
| 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 |