39,845€
0,81%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,47 | 40,35 | 39,47 | 39,81 | 0,71% | 350,00 |
| 12.10.2026 | 39,19 | 39,79 | 39,04 | 39,53 | 1,10% | 681,00 |
| 09.10.2026 | 38,52 | 39,35 | 38,45 | 39,10 | 1,62% | 4.317,00 |
| 08.10.2026 | 38,50 | 38,54 | 37,98 | 38,47 | -0,13% | 1.525,00 |
| 07.10.2026 | 37,84 | 38,72 | 37,65 | 38,52 | 1,61% | 5.873,00 |
| 06.10.2026 | 37,45 | 38,59 | 37,42 | 37,91 | 1,55% | 3.300,00 |
| 05.10.2026 | 37,75 | 37,95 | 37,21 | 37,33 | -1,35% | - |
| 02.10.2026 | 37,61 | 38,13 | 37,45 | 37,84 | 0,29% | 2.401,00 |
| 01.10.2026 | 37,86 | 38,12 | 37,30 | 37,73 | -0,22% | 353,00 |
| 30.09.2026 | 38,56 | 39,23 | 37,82 | 37,82 | -1,93% | 2.502,00 |
| 29.09.2026 | 38,94 | 39,35 | 38,50 | 38,56 | -1,15% | 244,00 |
| 28.09.2026 | 37,70 | 39,29 | 37,70 | 39,01 | 3,20% | 902,00 |
| 25.09.2026 | 37,15 | 38,02 | 37,13 | 37,80 | 1,04% | 175,00 |
| 24.09.2026 | 37,10 | 37,44 | 36,99 | 37,41 | 0,43% | 2.355,00 |
| 23.09.2026 | 37,65 | 37,76 | 37,15 | 37,25 | -1,01% | 530,00 |
| 22.09.2026 | 37,92 | 38,40 | 37,32 | 37,63 | -0,97% | 166,00 |
| 21.09.2026 | 37,75 | 38,20 | 37,52 | 38,00 | 0,38% | 337,00 |
| 18.09.2026 | 38,58 | 38,64 | 37,78 | 37,86 | -1,75% | 25,00 |
| 17.09.2026 | 38,33 | 38,80 | 38,22 | 38,53 | 0,40% | 77,00 |
| 16.09.2026 | 38,91 | 39,10 | 38,23 | 38,38 | -1,63% | 61,00 |
| 15.09.2026 | 39,01 | 39,26 | 38,65 | 39,01 | -0,31% | 340,00 |
| 14.09.2026 | 38,24 | 39,29 | 37,90 | 39,13 | 2,19% | 381,00 |
| 11.09.2026 | 38,39 | 38,78 | 38,14 | 38,29 | -0,30% | 195,00 |
| 10.09.2026 | 38,62 | 38,88 | 38,25 | 38,41 | -0,49% | 28,00 |
| 09.09.2026 | 38,81 | 38,97 | 38,31 | 38,60 | -0,78% | 202,00 |
| 08.09.2026 | 38,61 | 39,05 | 38,21 | 38,90 | 0,75% | 2,00 |
| 07.09.2026 | 38,96 | 39,00 | 38,32 | 38,61 | -0,78% | 418,00 |
| 04.09.2026 | 39,00 | 39,44 | 38,87 | 38,92 | -0,13% | 76,00 |
| 03.09.2026 | 39,50 | 39,78 | 38,53 | 38,97 | -1,14% | 163,00 |
| 02.09.2026 | 39,22 | 39,54 | 38,76 | 39,42 | 0,57% | 110,00 |
| 01.09.2026 | 39,08 | 39,60 | 38,87 | 39,19 | -0,03% | 42,00 |
| 31.08.2026 | 39,55 | 39,65 | 39,01 | 39,20 | -0,92% | 203,00 |
| 28.08.2026 | 39,22 | 39,72 | 39,17 | 39,57 | 1,02% | 201,00 |
| 27.08.2026 | 39,33 | 39,42 | 38,66 | 39,17 | -0,80% | 1.140,00 |
| 26.08.2026 | 39,81 | 39,84 | 39,20 | 39,48 | -0,54% | 408,00 |
| 25.08.2026 | 40,39 | 40,59 | 39,62 | 39,70 | -2,02% | 552,00 |
| 24.08.2026 | 40,11 | 40,71 | 40,03 | 40,52 | 0,85% | 1.073,00 |
| 21.08.2026 | 39,82 | 40,25 | 39,44 | 40,18 | 1,36% | 377,00 |
| 20.08.2026 | 39,93 | 40,10 | 39,56 | 39,64 | -0,64% | 460,00 |
| 19.08.2026 | 39,36 | 40,11 | 39,24 | 39,89 | 1,24% | 3.269,00 |
| 18.08.2026 | 38,86 | 39,59 | 38,63 | 39,40 | 1,42% | 445,00 |
| 17.08.2026 | 39,49 | 39,74 | 38,84 | 38,85 | -1,62% | 909,00 |
| 14.08.2026 | 39,05 | 39,73 | 39,05 | 39,49 | 1,18% | 600,00 |
| 13.08.2026 | 39,02 | 39,42 | 38,95 | 39,03 | 0,06% | 452,00 |
| 12.08.2026 | 39,57 | 39,74 | 39,00 | 39,01 | -1,47% | 202,00 |
| 11.08.2026 | 39,19 | 39,77 | 38,78 | 39,59 | 0,71% | 399,00 |
| 10.08.2026 | 39,46 | 39,84 | 38,76 | 39,31 | -0,78% | 248,00 |
| 07.08.2026 | 39,24 | 39,76 | 39,11 | 39,62 | 1,30% | 1.430,00 |
| 06.08.2026 | 39,37 | 39,59 | 39,10 | 39,11 | -0,05% | 2.168,00 |
| 05.08.2026 | 39,01 | 39,45 | 38,97 | 39,13 | 0,33% | 555,00 |
| 04.08.2026 | 39,31 | 39,48 | 38,72 | 39,00 | -0,40% | 4.610,00 |
| 03.08.2026 | 37,29 | 39,44 | 37,20 | 39,15 | 5,57% | 4.257,00 |
| 31.07.2026 | 37,37 | 38,11 | 35,26 | 37,09 | -0,05% | 4.669,00 |
| 30.07.2026 | 37,61 | 37,81 | 36,94 | 37,11 | -1,28% | 2.370,00 |
| 29.07.2026 | 36,02 | 37,65 | 35,68 | 37,59 | 4,68% | 1.569,00 |
| 28.07.2026 | 35,62 | 36,25 | 35,09 | 35,91 | 0,87% | 423,00 |
| 27.07.2026 | 35,44 | 35,88 | 35,11 | 35,60 | 2,11% | 3.480,00 |
| 24.07.2026 | 33,98 | 35,00 | 33,96 | 34,86 | 2,29% | 731,00 |
| 23.07.2026 | 34,50 | 34,57 | 33,79 | 34,08 | -1,87% | 1.849,00 |
| 22.07.2026 | 34,72 | 35,14 | 34,28 | 34,73 | 0,45% | 973,00 |
| 21.07.2026 | 35,18 | 35,32 | 34,31 | 34,58 | -2,05% | 1.334,00 |
| 20.07.2026 | 35,03 | 35,54 | 34,71 | 35,30 | 0,34% | 1.075,00 |
| 17.07.2026 | 34,89 | 35,69 | 34,74 | 35,18 | 0,53% | 1.972,00 |
| 16.07.2026 | 34,69 | 35,32 | 34,49 | 35,00 | 0,43% | 686,00 |
| 15.07.2026 | 34,45 | 34,93 | 33,96 | 34,85 | 1,43% | 3.701,00 |
| 14.07.2026 | 35,44 | 35,44 | 34,04 | 34,36 | -3,39% | 3.677,00 |
| 13.07.2026 | 34,93 | 35,72 | 34,34 | 35,56 | 2,77% | 1.921,00 |
| 10.07.2026 | 34,34 | 34,86 | 33,87 | 34,60 | 0,46% | 1.457,00 |
| 09.07.2026 | 34,41 | 34,60 | 34,09 | 34,44 | -0,07% | 2.914,00 |
| 08.07.2026 | 35,19 | 35,23 | 34,16 | 34,47 | -2,63% | 7.993,00 |
| 07.07.2026 | 35,12 | 35,68 | 34,77 | 35,40 | 1,84% | 999,00 |
| 06.07.2026 | 34,88 | 35,54 | 34,43 | 34,76 | -0,42% | 1.713,00 |
| 03.07.2026 | 34,93 | 35,13 | 34,62 | 34,90 | 0,43% | 323,00 |
| 02.07.2026 | 34,44 | 35,00 | 33,83 | 34,75 | 2,09% | 2.511,00 |
| 01.07.2026 | 34,13 | 34,18 | 33,74 | 34,04 | -0,37% | 5.303,00 |
| 30.06.2026 | 34,24 | 34,44 | 33,90 | 34,17 | 0,16% | 100,00 |
| 29.06.2026 | 34,17 | 34,40 | 34,06 | 34,11 | -0,09% | 247,00 |
| 26.06.2026 | 34,01 | 34,80 | 33,97 | 34,14 | -1,63% | 1.073,00 |
| 25.06.2026 | 34,18 | 34,74 | 33,47 | 34,71 | 0,61% | 617,00 |
| 24.06.2026 | 34,42 | 34,80 | 34,10 | 34,50 | -0,38% | 283,00 |
| 23.06.2026 | 34,16 | 34,79 | 34,12 | 34,63 | 0,51% | 82,00 |
| 22.06.2026 | 34,20 | 34,67 | 34,13 | 34,45 | 0,73% | 1.859,00 |
| 19.06.2026 | 34,63 | 34,66 | 34,01 | 34,20 | -0,18% | 100,00 |
| 18.06.2026 | 34,55 | 34,84 | 33,73 | 34,26 | -1,40% | 876,00 |
| 17.06.2026 | 35,12 | 35,55 | 34,68 | 34,75 | -1,32% | 568,00 |
| 16.06.2026 | 35,11 | 35,39 | 34,93 | 35,21 | 0,44% | 810,00 |
| 15.06.2026 | 34,93 | 35,56 | 34,87 | 35,06 | 1,23% | 2.163,00 |
| 12.06.2026 | 34,83 | 35,16 | 34,43 | 34,63 | -0,57% | 805,00 |
| 11.06.2026 | 34,81 | 35,01 | 34,17 | 34,83 | -0,23% | 803,00 |
| 10.06.2026 | 35,15 | 35,44 | 34,51 | 34,91 | 0,34% | 794,00 |
| 09.06.2026 | 34,39 | 35,14 | 34,14 | 34,79 | 1,18% | 1.734,00 |
| 08.06.2026 | 34,41 | 34,64 | 34,20 | 34,39 | -0,61% | 2.173,00 |
| 05.06.2026 | 34,63 | 35,15 | 34,50 | 34,60 | -0,30% | 602,00 |
| 04.06.2026 | 33,55 | 34,77 | 33,43 | 34,70 | 3,03% | 1.098,00 |
| 03.06.2026 | 34,02 | 34,10 | 33,53 | 33,68 | -1,19% | 3.619,00 |
| 02.06.2026 | 34,55 | 34,74 | 33,92 | 34,09 | -1,37% | 7.555,00 |
| 01.06.2026 | 34,82 | 35,09 | 34,12 | 34,56 | -0,59% | 8.728,00 |
| 29.05.2026 | 34,89 | 35,29 | 34,72 | 34,77 | -0,90% | 1.303,00 |
| 28.05.2026 | 34,94 | 35,10 | 34,44 | 35,08 | -0,28% | 644,00 |
| 27.05.2026 | 34,58 | 35,61 | 34,58 | 35,18 | 1,65% | 2.173,00 |