34,815€
-0,27%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 34,81 | 35,01 | 34,17 | 34,32 | -1,69% | 421,00 |
| 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 |
| 26.05.2026 | 35,18 | 35,19 | 34,39 | 34,61 | -1,61% | 1.250,00 |
| 25.05.2026 | 34,46 | 35,38 | 34,46 | 35,18 | 1,75% | 655,00 |
| 22.05.2026 | 34,77 | 35,02 | 34,47 | 34,57 | -0,80% | 277,00 |
| 21.05.2026 | 34,44 | 34,99 | 34,32 | 34,85 | 1,71% | 970,00 |
| 20.05.2026 | 33,94 | 34,43 | 33,43 | 34,27 | 1,20% | 943,00 |
| 19.05.2026 | 33,69 | 34,27 | 33,55 | 33,86 | 0,59% | 1.289,00 |
| 18.05.2026 | 33,63 | 33,87 | 32,82 | 33,66 | 0,61% | 2.671,00 |
| 15.05.2026 | 33,84 | 34,23 | 33,44 | 33,46 | -2,09% | 2.064,00 |
| 14.05.2026 | 33,99 | 34,46 | 33,96 | 34,17 | 1,36% | 1.492,00 |
| 13.05.2026 | 33,94 | 34,06 | 33,58 | 33,71 | -0,28% | 3.286,00 |
| 12.05.2026 | 33,55 | 33,99 | 33,10 | 33,81 | -0,41% | 4.146,00 |
| 11.05.2026 | 33,65 | 33,98 | 33,36 | 33,95 | 0,50% | 4.972,00 |
| 08.05.2026 | 33,90 | 34,01 | 33,45 | 33,78 | -0,54% | 4.792,00 |
| 07.05.2026 | 35,77 | 35,77 | 33,54 | 33,96 | -5,09% | 31.302,00 |
| 06.05.2026 | 35,23 | 36,57 | 35,23 | 35,78 | 1,47% | 6.665,00 |
| 05.05.2026 | 34,78 | 35,31 | 34,72 | 35,26 | 1,21% | 822,00 |
| 04.05.2026 | 34,96 | 35,30 | 34,74 | 34,84 | 0,90% | 1.444,00 |
| 30.04.2026 | 33,84 | 34,53 | 33,24 | 34,53 | 1,86% | 2.093,00 |
| 29.04.2026 | 35,29 | 35,67 | 33,71 | 33,90 | -4,03% | 3.516,00 |
| 28.04.2026 | 35,60 | 35,74 | 35,12 | 35,33 | -1,05% | 1.042,00 |
| 27.04.2026 | 35,84 | 35,84 | 35,25 | 35,70 | -0,72% | 1.538,00 |
| 24.04.2026 | 36,23 | 36,27 | 35,20 | 35,96 | -0,40% | 5.416,00 |
| 23.04.2026 | 37,14 | 37,14 | 36,04 | 36,11 | -2,29% | 1.715,00 |
| 22.04.2026 | 37,99 | 38,38 | 36,80 | 36,95 | -2,42% | 1.668,00 |
| 21.04.2026 | 38,34 | 38,80 | 37,83 | 37,87 | -0,89% | 1.668,00 |
| 20.04.2026 | 38,77 | 38,87 | 37,95 | 38,21 | -1,98% | 2.035,00 |
| 17.04.2026 | 38,31 | 39,44 | 38,14 | 38,98 | 1,42% | 338,00 |
| 16.04.2026 | 38,41 | 38,73 | 38,11 | 38,43 | 0,40% | 2,00 |
| 15.04.2026 | 38,28 | 38,75 | 38,20 | 38,28 | 0,46% | 1.672,00 |
| 14.04.2026 | 38,05 | 38,25 | 37,92 | 38,10 | 0,89% | 456,00 |
| 13.04.2026 | 37,49 | 37,85 | 37,08 | 37,77 | 0,28% | 330,00 |
| 10.04.2026 | 37,54 | 38,38 | 37,30 | 37,66 | 0,76% | 1.513,00 |
| 09.04.2026 | 37,48 | 37,92 | 37,21 | 37,38 | -1,41% | 2.023,00 |
| 08.04.2026 | 36,32 | 38,25 | 36,32 | 37,91 | 4,64% | 3.471,00 |
| 07.04.2026 | 36,19 | 36,33 | 35,52 | 36,23 | 0,24% | 205,00 |
| 02.04.2026 | 36,08 | 36,29 | 35,45 | 36,15 | -0,69% | 3.486,00 |
| 01.04.2026 | 36,57 | 37,25 | 36,03 | 36,40 | -0,55% | 2.676,00 |
| 31.03.2026 | 36,03 | 36,80 | 35,83 | 36,60 | 1,13% | 412,00 |
| 30.03.2026 | 35,67 | 36,40 | 35,55 | 36,19 | 1,42% | 363,00 |
| 27.03.2026 | 36,27 | 36,54 | 35,53 | 35,68 | -1,90% | 544,00 |
| 26.03.2026 | 36,79 | 36,95 | 36,11 | 36,37 | -1,38% | 2.874,00 |
| 25.03.2026 | 37,03 | 37,20 | 36,73 | 36,88 | -0,43% | 1.237,00 |
| 24.03.2026 | 36,76 | 37,11 | 36,50 | 37,04 | 0,09% | 2.368,00 |
| 23.03.2026 | 36,28 | 37,34 | 35,49 | 37,01 | 1,72% | 1.269,00 |
| 20.03.2026 | 37,23 | 37,37 | 36,24 | 36,38 | -2,07% | 1.010,00 |
| 19.03.2026 | 37,57 | 37,61 | 36,95 | 37,15 | -1,97% | 2.158,00 |
| 18.03.2026 | 38,70 | 39,08 | 37,78 | 37,90 | -1,90% | 2.163,00 |
| 17.03.2026 | 38,35 | 38,80 | 37,93 | 38,63 | 0,21% | 2.252,00 |
| 16.03.2026 | 39,35 | 39,36 | 38,18 | 38,55 | -0,53% | 6.492,00 |
| 13.03.2026 | 38,94 | 39,06 | 38,38 | 38,76 | -0,62% | 2.746,00 |
| 12.03.2026 | 39,28 | 39,72 | 38,86 | 39,00 | -1,17% | 164,00 |
| 11.03.2026 | 39,70 | 39,77 | 39,02 | 39,46 | -0,53% | 3.140,00 |
| 10.03.2026 | 40,46 | 40,76 | 39,56 | 39,67 | -2,28% | 1.761,00 |
| 09.03.2026 | 40,47 | 40,69 | 39,45 | 40,59 | 0,19% | 1.142,00 |
| 06.03.2026 | 40,49 | 41,14 | 40,36 | 40,52 | -0,06% | 1.109,00 |
| 05.03.2026 | 41,76 | 41,76 | 40,26 | 40,54 | -2,56% | 3.612,00 |
| 04.03.2026 | 40,20 | 41,70 | 40,14 | 41,61 | 3,24% | 1.630,00 |
| 03.03.2026 | 41,40 | 41,47 | 40,17 | 40,30 | -2,91% | 2.065,00 |
| 02.03.2026 | 41,70 | 41,73 | 40,36 | 41,51 | -1,54% | 1.142,00 |
| 27.02.2026 | 42,32 | 42,43 | 42,00 | 42,16 | -0,32% | 231,00 |
| 26.02.2026 | 41,91 | 42,58 | 41,65 | 42,30 | 1,09% | 1.152,00 |
| 25.02.2026 | 42,15 | 42,18 | 41,60 | 41,84 | -0,98% | 863,00 |
| 24.02.2026 | 41,66 | 42,35 | 41,53 | 42,26 | 1,49% | 346,00 |
| 23.02.2026 | 42,20 | 42,52 | 41,51 | 41,64 | -1,21% | 1.741,00 |
| 20.02.2026 | 41,61 | 42,53 | 41,47 | 42,15 | 1,48% | 3.241,00 |
| 19.02.2026 | 41,51 | 41,76 | 41,40 | 41,53 | 0,10% | 151,00 |
| 18.02.2026 | 40,81 | 41,64 | 40,69 | 41,49 | 1,48% | 2.351,00 |
| 17.02.2026 | 40,88 | 41,26 | 40,72 | 40,89 | -0,16% | 614,00 |
| 16.02.2026 | 40,78 | 41,05 | 40,59 | 40,95 | 0,50% | 1.738,00 |
| 13.02.2026 | 40,32 | 40,95 | 39,91 | 40,75 | 0,87% | 1.952,00 |
| 12.02.2026 | 40,30 | 40,88 | 40,12 | 40,40 | -0,11% | 2.794,00 |
| 11.02.2026 | 40,71 | 40,90 | 40,32 | 40,44 | -1,49% | 1.088,00 |
| 10.02.2026 | 40,84 | 41,52 | 40,80 | 41,05 | 1,07% | 5.618,00 |
| 09.02.2026 | 41,38 | 41,70 | 40,60 | 40,62 | -1,78% | 4.672,00 |
| 06.02.2026 | 41,68 | 41,85 | 40,67 | 41,35 | -1,78% | 11.151,00 |
| 05.02.2026 | 42,96 | 43,99 | 41,14 | 42,10 | -1,81% | 6.235,00 |
| 04.02.2026 | 42,34 | 43,12 | 42,02 | 42,88 | 1,42% | 2.862,00 |
| 03.02.2026 | 42,65 | 43,10 | 42,02 | 42,28 | -0,59% | 4.890,00 |
| 02.02.2026 | 42,24 | 42,53 | 41,87 | 42,53 | 0,59% | 968,00 |
| 30.01.2026 | 42,43 | 42,43 | 41,84 | 42,28 | 0,01% | 2.118,00 |
| 29.01.2026 | 42,40 | 43,07 | 42,05 | 42,27 | -0,70% | 1.675,00 |
| 28.01.2026 | 43,23 | 43,29 | 42,38 | 42,57 | -1,37% | 3.870,00 |
| 27.01.2026 | 43,43 | 43,57 | 42,91 | 43,16 | -0,50% | 5.124,00 |
| 26.01.2026 | 43,32 | 43,60 | 43,26 | 43,38 | 0,16% | 735,00 |
| 23.01.2026 | 44,35 | 44,46 | 43,00 | 43,31 | -2,18% | 2.426,00 |
| 22.01.2026 | 44,88 | 44,97 | 44,00 | 44,27 | -0,86% | 3.899,00 |
| 21.01.2026 | 44,35 | 44,67 | 43,18 | 44,66 | 0,74% | 3.533,00 |
| 20.01.2026 | 44,73 | 44,80 | 44,23 | 44,33 | -0,91% | 2.285,00 |