49,530€
0,34%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 49,49 | 49,71 | 49,33 | 49,53 | 0,34% | 534.593,00 |
| 23.10.2025 | 49,12 | 49,42 | 48,79 | 49,36 | 0,04% | 386.629,00 |
| 22.10.2025 | 48,56 | 49,34 | 48,44 | 49,34 | 1,52% | 795.103,00 |
| 21.10.2025 | 48,45 | 48,72 | 48,27 | 48,60 | 0,48% | 425.763,00 |
| 20.10.2025 | 47,93 | 48,48 | 47,80 | 48,37 | 1,23% | 747.127,00 |
| 17.10.2025 | 47,33 | 48,03 | 47,21 | 47,78 | 0,36% | 639.761,00 |
| 16.10.2025 | 47,30 | 47,67 | 47,20 | 47,61 | 1,04% | 683.532,00 |
| 15.10.2025 | 46,76 | 47,17 | 46,47 | 47,12 | 1,51% | 554.018,00 |
| 14.10.2025 | 46,38 | 46,91 | 46,22 | 46,42 | -1,90% | 800.226,00 |
| 13.10.2025 | 47,39 | 47,82 | 47,04 | 47,32 | 0,23% | 484.802,00 |
| 10.10.2025 | 48,34 | 48,84 | 47,13 | 47,21 | -2,64% | 768.581,00 |
| 09.10.2025 | 48,57 | 48,72 | 48,23 | 48,49 | -0,10% | 526.656,00 |
| 08.10.2025 | 48,36 | 48,60 | 48,12 | 48,54 | 0,02% | 566.836,00 |
| 07.10.2025 | 48,33 | 48,55 | 48,13 | 48,53 | 0,43% | 508.131,00 |
| 06.10.2025 | 47,86 | 48,42 | 47,60 | 48,32 | 1,43% | 810.103,00 |
| 03.10.2025 | 47,10 | 47,64 | 46,88 | 47,64 | 1,56% | 773.321,00 |
| 02.10.2025 | 46,60 | 47,08 | 46,23 | 46,91 | 1,32% | 1.165.697,00 |
| 01.10.2025 | 46,29 | 46,89 | 46,02 | 46,30 | 0,61% | 1.131.662,00 |
| 30.09.2025 | 45,54 | 46,20 | 45,50 | 46,02 | 0,92% | 859.730,00 |
| 29.09.2025 | 45,53 | 46,05 | 45,36 | 45,60 | 0,77% | 576.847,00 |
| 26.09.2025 | 44,83 | 45,52 | 44,64 | 45,25 | 0,94% | 1.158.906,00 |
| 25.09.2025 | 44,75 | 44,97 | 43,41 | 44,83 | -3,45% | 2.728.508,00 |
| 24.09.2025 | 46,81 | 46,89 | 46,19 | 46,43 | -1,38% | 1.145.016,00 |
| 23.09.2025 | 47,02 | 47,32 | 46,73 | 47,08 | 0,36% | 499.253,00 |
| 22.09.2025 | 47,31 | 47,37 | 46,85 | 46,91 | -0,51% | 450.455,00 |
| 19.09.2025 | 47,34 | 47,47 | 46,74 | 47,15 | -0,36% | 1.829.063,00 |
| 18.09.2025 | 47,32 | 47,91 | 47,29 | 47,32 | 0,13% | 336.263,00 |
| 17.09.2025 | 47,72 | 47,77 | 46,90 | 47,26 | -0,78% | 591.987,00 |
| 16.09.2025 | 47,77 | 48,02 | 47,41 | 47,63 | -0,38% | 621.655,00 |
| 15.09.2025 | 47,74 | 48,14 | 47,63 | 47,81 | 0,40% | 456.284,00 |
| 12.09.2025 | 48,00 | 48,35 | 47,62 | 47,62 | -1,16% | 505.943,00 |
| 11.09.2025 | 48,27 | 48,48 | 48,16 | 48,18 | -0,02% | 20.123,00 |
| 10.09.2025 | 47,31 | 48,95 | 47,22 | 48,19 | 1,71% | 714.779,00 |
| 09.09.2025 | 47,58 | 47,62 | 47,23 | 47,38 | 0,23% | 69.798,00 |
| 08.09.2025 | 47,36 | 47,48 | 47,10 | 47,27 | 0,06% | 109.948,00 |
| 05.09.2025 | 47,44 | 47,53 | 47,06 | 47,24 | 0,21% | 435.093,00 |
| 04.09.2025 | 46,64 | 47,40 | 46,63 | 47,14 | 1,03% | 553.253,00 |
| 03.09.2025 | 46,50 | 46,90 | 46,40 | 46,66 | 0,86% | 681.769,00 |
| 02.09.2025 | 47,70 | 47,73 | 46,26 | 46,26 | -3,02% | 709.354,00 |
| 01.09.2025 | 47,47 | 47,70 | 47,33 | 47,70 | 0,82% | 336.933,00 |
| 29.08.2025 | 47,13 | 47,62 | 46,97 | 47,31 | -0,13% | 668.691,00 |
| 28.08.2025 | 47,16 | 47,62 | 47,08 | 47,37 | 0,38% | 566.271,00 |
| 27.08.2025 | 47,28 | 47,67 | 47,11 | 47,19 | -0,11% | 522.964,00 |
| 26.08.2025 | 47,32 | 47,65 | 47,20 | 47,24 | -0,63% | 665.343,00 |
| 25.08.2025 | 48,00 | 48,00 | 47,40 | 47,54 | -0,92% | 292.509,00 |
| 22.08.2025 | 47,53 | 48,15 | 47,45 | 47,98 | 0,52% | 421.819,00 |
| 21.08.2025 | 48,04 | 48,24 | 47,73 | 47,73 | -0,89% | 143.641,00 |
| 20.08.2025 | 47,50 | 48,30 | 47,27 | 48,16 | 1,01% | 492.091,00 |
| 19.08.2025 | 47,29 | 47,77 | 47,17 | 47,68 | 0,95% | 524.540,00 |
| 18.08.2025 | 47,07 | 47,23 | 46,85 | 47,23 | 0,34% | 461.285,00 |
| 15.08.2025 | 47,22 | 47,41 | 46,92 | 47,07 | 0,62% | 549.506,00 |
| 14.08.2025 | 46,50 | 46,80 | 46,37 | 46,78 | 0,65% | 674.667,00 |
| 13.08.2025 | 46,42 | 46,48 | 46,10 | 46,48 | 0,45% | 583.733,00 |
| 12.08.2025 | 46,08 | 46,27 | 45,75 | 46,27 | 0,83% | 674.818,00 |
| 11.08.2025 | 46,75 | 46,78 | 45,87 | 45,89 | -1,16% | 488.788,00 |
| 08.08.2025 | 46,48 | 46,50 | 46,03 | 46,43 | 0,56% | 677.778,00 |
| 07.08.2025 | 45,50 | 46,32 | 45,42 | 46,17 | 1,23% | 737.304,00 |
| 06.08.2025 | 45,99 | 46,17 | 45,29 | 45,61 | -0,35% | 956.751,00 |
| 05.08.2025 | 46,42 | 46,61 | 45,77 | 45,77 | -1,02% | 953.044,00 |
| 04.08.2025 | 46,40 | 46,61 | 45,94 | 46,24 | -0,41% | 603.113,00 |
| 01.08.2025 | 46,80 | 46,83 | 46,24 | 46,43 | -1,84% | 1.280.023,00 |
| 31.07.2025 | 49,54 | 49,55 | 47,17 | 47,30 | -4,43% | 1.680.268,00 |
| 30.07.2025 | 49,91 | 50,00 | 48,99 | 49,49 | 1,98% | 2.056.007,00 |
| 29.07.2025 | 48,35 | 48,98 | 48,35 | 48,53 | 1,38% | 1.125.996,00 |
| 28.07.2025 | 48,53 | 48,99 | 47,79 | 47,87 | -0,21% | 715.904,00 |
| 25.07.2025 | 47,60 | 48,10 | 47,54 | 47,97 | 0,15% | 722.534,00 |
| 24.07.2025 | 47,16 | 48,03 | 47,15 | 47,90 | 2,97% | 710.210,00 |
| 23.07.2025 | 46,55 | 46,82 | 46,03 | 46,52 | 1,84% | 835.921,00 |
| 22.07.2025 | 45,65 | 46,05 | 45,41 | 45,68 | -0,26% | 739.488,00 |
| 21.07.2025 | 46,12 | 46,40 | 45,63 | 45,80 | -0,67% | 512.121,00 |
| 18.07.2025 | 46,86 | 46,86 | 46,10 | 46,11 | -1,03% | 647.313,00 |
| 17.07.2025 | 46,44 | 46,77 | 46,14 | 46,59 | 1,04% | 602.612,00 |
| 16.07.2025 | 45,99 | 46,91 | 45,83 | 46,11 | -0,15% | 738.318,00 |
| 15.07.2025 | 46,03 | 46,65 | 46,00 | 46,18 | 0,41% | 630.948,00 |
| 14.07.2025 | 45,55 | 46,21 | 45,48 | 45,99 | -0,20% | 643.283,00 |
| 11.07.2025 | 47,68 | 47,68 | 46,08 | 46,08 | -3,70% | 1.362.859,00 |
| 10.07.2025 | 47,68 | 48,01 | 47,51 | 47,85 | 0,95% | 876.197,00 |
| 09.07.2025 | 46,89 | 47,64 | 46,68 | 47,40 | 1,04% | 893.984,00 |
| 08.07.2025 | 46,61 | 47,07 | 46,36 | 46,91 | 0,67% | 833.205,00 |
| 07.07.2025 | 46,00 | 46,97 | 45,61 | 46,60 | -0,28% | 1.029.633,00 |
| 04.07.2025 | 46,50 | 46,80 | 46,23 | 46,73 | -0,43% | 369.064,00 |
| 03.07.2025 | 47,66 | 47,66 | 46,91 | 46,93 | -1,03% | 576.205,00 |
| 02.07.2025 | 46,97 | 47,58 | 46,79 | 47,42 | 1,07% | 941.726,00 |
| 01.07.2025 | 46,95 | 47,14 | 46,45 | 46,92 | -0,30% | 1.058.177,00 |
| 30.06.2025 | 47,08 | 47,24 | 46,96 | 47,06 | 0,34% | 878.305,00 |
| 27.06.2025 | 47,23 | 47,32 | 46,17 | 46,90 | 0,13% | 795.579,00 |
| 26.06.2025 | 47,12 | 47,29 | 46,65 | 46,84 | -0,28% | 719.575,00 |
| 25.06.2025 | 47,10 | 47,40 | 46,88 | 46,97 | 0,15% | 751.629,00 |
| 24.06.2025 | 47,49 | 47,74 | 46,66 | 46,90 | 0,75% | 755.561,00 |
| 23.06.2025 | 45,94 | 46,78 | 45,88 | 46,55 | 0,69% | 750.708,00 |
| 20.06.2025 | 46,17 | 46,51 | 46,04 | 46,23 | 0,72% | 2.158.250,00 |
| 19.06.2025 | 45,10 | 46,04 | 44,92 | 45,90 | 0,79% | 737.450,00 |
| 18.06.2025 | 45,74 | 45,80 | 45,25 | 45,54 | -0,72% | 860.925,00 |
| 17.06.2025 | 45,68 | 46,22 | 45,59 | 45,87 | -0,37% | 820.463,00 |
| 16.06.2025 | 45,80 | 46,18 | 45,45 | 46,04 | 0,85% | 787.259,00 |
| 13.06.2025 | 45,50 | 46,03 | 45,50 | 45,65 | -1,64% | 933.449,00 |
| 12.06.2025 | 46,17 | 46,43 | 45,82 | 46,41 | -0,28% | 920.681,00 |
| 11.06.2025 | 46,78 | 47,03 | 46,54 | 46,54 | -0,83% | 605.270,00 |
| 10.06.2025 | 46,78 | 47,03 | 46,42 | 46,93 | 0,69% | 566.493,00 |
| 09.06.2025 | 46,60 | 46,95 | 46,47 | 46,61 | -0,09% | 570.402,00 |