49,475€
-1,31%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 50,14 | 50,18 | 49,22 | 49,49 | -1,29% | 147,00 |
| 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 |
| 25.03.2025 | 51,68 | 52,22 | 51,53 | 52,00 | 0,62% | 25,00 |
| 24.03.2025 | 51,90 | 52,33 | 51,22 | 51,68 | -0,44% | 325,00 |
| 21.03.2025 | 51,26 | 51,91 | 50,98 | 51,91 | 0,95% | 897,00 |
| 20.03.2025 | 52,66 | 52,97 | 51,34 | 51,42 | -2,35% | 580,00 |
| 19.03.2025 | 53,09 | 53,24 | 52,52 | 52,66 | -0,75% | 914,00 |
| 18.03.2025 | 52,84 | 53,14 | 52,42 | 53,06 | 0,36% | 3.559,00 |
| 17.03.2025 | 52,54 | 52,98 | 52,01 | 52,87 | 0,55% | 739,00 |
| 14.03.2025 | 50,99 | 52,60 | 50,99 | 52,58 | 3,00% | 2.650,00 |
| 13.03.2025 | 52,48 | 52,48 | 51,02 | 51,05 | -2,71% | 3.713,00 |
| 12.03.2025 | 51,92 | 52,61 | 51,44 | 52,47 | 1,22% | 421,00 |
| 11.03.2025 | 51,46 | 52,80 | 51,21 | 51,84 | 0,86% | 1.840,00 |
| 10.03.2025 | 52,74 | 52,87 | 51,28 | 51,40 | -2,54% | 232,00 |
| 07.03.2025 | 52,27 | 52,96 | 51,81 | 52,74 | 0,84% | 184,00 |
| 06.03.2025 | 53,41 | 53,52 | 51,82 | 52,30 | -2,04% | 847,00 |
| 05.03.2025 | 53,00 | 53,41 | 52,60 | 53,39 | 0,74% | 162,00 |
| 04.03.2025 | 53,80 | 53,82 | 52,32 | 53,00 | -1,40% | 2.499,00 |
| 03.03.2025 | 54,08 | 55,04 | 53,24 | 53,75 | -0,57% | 678,00 |
| 28.02.2025 | 53,29 | 54,10 | 53,05 | 54,06 | 1,16% | 337,00 |
| 27.02.2025 | 53,83 | 54,09 | 52,90 | 53,44 | -0,72% | 2.210,00 |
| 26.02.2025 | 54,36 | 54,75 | 53,81 | 53,83 | -1,01% | 616,00 |
| 25.02.2025 | 54,40 | 55,09 | 54,09 | 54,38 | -0,04% | 754,00 |
| 24.02.2025 | 55,77 | 56,08 | 54,40 | 54,40 | -1,77% | 1.853,00 |
| 21.02.2025 | 55,12 | 55,86 | 55,07 | 55,38 | 0,44% | 1.959,00 |
| 20.02.2025 | 55,53 | 55,95 | 54,85 | 55,14 | -0,70% | 7.273,00 |
| 19.02.2025 | 57,20 | 57,28 | 55,25 | 55,53 | -2,89% | 6.801,00 |
| 18.02.2025 | 57,70 | 57,83 | 57,12 | 57,18 | -0,90% | 9.251,00 |
| 17.02.2025 | 57,28 | 57,74 | 57,08 | 57,70 | 0,66% | 3.257,00 |
| 14.02.2025 | 57,76 | 57,87 | 57,23 | 57,32 | -0,78% | 906,00 |
| 13.02.2025 | 57,64 | 58,40 | 57,29 | 57,77 | 0,19% | 3.199,00 |
| 12.02.2025 | 57,72 | 58,09 | 56,48 | 57,66 | -0,12% | 3.944,00 |
| 11.02.2025 | 57,20 | 58,08 | 57,13 | 57,73 | 0,93% | 2.525,00 |
| 10.02.2025 | 56,42 | 57,60 | 55,85 | 57,20 | 1,67% | 2.049,00 |
| 07.02.2025 | 57,07 | 57,10 | 56,00 | 56,26 | -1,49% | 2.752,00 |
| 06.02.2025 | 54,10 | 58,42 | 54,10 | 57,11 | 5,49% | 11.383,00 |
| 05.02.2025 | 53,60 | 54,33 | 53,36 | 54,14 | 0,88% | 342,00 |
| 04.02.2025 | 54,00 | 54,05 | 53,55 | 53,67 | -0,68% | 247,00 |
| 03.02.2025 | 54,22 | 54,22 | 53,08 | 54,04 | -1,24% | 951,00 |
| 31.01.2025 | 54,94 | 55,54 | 54,61 | 54,72 | -0,40% | 681,00 |
| 30.01.2025 | 54,64 | 55,44 | 54,57 | 54,94 | 0,53% | 552,00 |
| 29.01.2025 | 54,25 | 55,10 | 54,22 | 54,65 | 0,48% | 221,00 |
| 28.01.2025 | 53,80 | 54,63 | 53,80 | 54,39 | 1,00% | 710,00 |
| 27.01.2025 | 53,50 | 53,88 | 52,75 | 53,85 | 0,64% | 971,00 |
| 24.01.2025 | 54,31 | 54,71 | 53,28 | 53,51 | -1,47% | 943,00 |
| 23.01.2025 | 54,00 | 54,49 | 53,85 | 54,31 | 0,57% | 464,00 |
| 22.01.2025 | 53,83 | 54,56 | 53,70 | 54,00 | 0,32% | 451,00 |
| 21.01.2025 | 52,00 | 53,91 | 51,79 | 53,83 | 3,52% | 6.794,00 |
| 20.01.2025 | 52,12 | 52,21 | 51,39 | 52,00 | -0,23% | 3.226,00 |
| 17.01.2025 | 51,02 | 52,25 | 51,02 | 52,12 | 2,16% | 1.831,00 |
| 16.01.2025 | 51,59 | 52,37 | 50,80 | 51,02 | -1,10% | 459,00 |
| 15.01.2025 | 51,11 | 51,75 | 50,78 | 51,59 | 0,96% | 384,00 |
| 14.01.2025 | 50,96 | 51,91 | 50,86 | 51,10 | 0,43% | 468,00 |
| 13.01.2025 | 51,58 | 51,58 | 50,59 | 50,88 | -1,32% | 90,00 |
| 10.01.2025 | 51,05 | 51,94 | 50,88 | 51,56 | 0,92% | 246,00 |
| 09.01.2025 | 51,58 | 51,69 | 51,08 | 51,09 | -1,07% | 398,00 |
| 08.01.2025 | 52,03 | 52,44 | 51,07 | 51,64 | -0,75% | 1.018,00 |
| 07.01.2025 | 51,94 | 52,39 | 51,61 | 52,03 | 0,19% | 1.737,00 |
| 06.01.2025 | 51,18 | 52,22 | 51,15 | 51,93 | 1,43% | 944,00 |
| 03.01.2025 | 51,12 | 51,36 | 50,87 | 51,20 | 0,18% | 176,00 |
| 02.01.2025 | 51,17 | 51,33 | 50,80 | 51,11 | -0,20% | 420,00 |
| 30.12.2024 | 52,08 | 52,11 | 50,29 | 51,21 | -1,59% | 647,00 |
| 27.12.2024 | 52,21 | 52,23 | 51,78 | 52,04 | -0,33% | 84,00 |
| 23.12.2024 | 52,12 | 52,40 | 51,55 | 52,21 | 0,29% | 718,00 |
| 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 |