Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 48,36 | 48,68 | 47,93 | 47,93 | -0,85% | 912.798,00 |
| 01.11.2024 | 48,02 | 48,53 | 47,88 | 48,34 | 0,77% | 454.928,00 |
| 31.10.2024 | 47,93 | 48,03 | 47,31 | 47,97 | -0,62% | 1.230.673,00 |
| 30.10.2024 | 48,93 | 49,02 | 47,62 | 48,27 | -1,89% | 1.055.995,00 |
| 29.10.2024 | 49,36 | 49,76 | 49,18 | 49,20 | -0,36% | 714.085,00 |
| 28.10.2024 | 50,04 | 50,62 | 49,38 | 49,38 | -3,78% | 1.083.056,00 |
| 25.10.2024 | 51,36 | 51,42 | 50,84 | 51,32 | -0,08% | 340.545,00 |
| 24.10.2024 | 51,36 | 51,62 | 51,26 | 51,36 | -0,23% | 380.639,00 |
| 23.10.2024 | 51,36 | 51,62 | 50,92 | 51,48 | 0,27% | 390.146,00 |
| 22.10.2024 | 51,70 | 51,80 | 51,22 | 51,34 | -1,19% | 566.748,00 |
| 21.10.2024 | 52,44 | 52,74 | 51,84 | 51,96 | -0,92% | 325.330,00 |
| 18.10.2024 | 51,90 | 52,60 | 51,86 | 52,44 | 1,20% | 516.635,00 |
| 17.10.2024 | 51,82 | 52,20 | 51,78 | 51,82 | -0,12% | 435.464,00 |
| 16.10.2024 | 51,62 | 51,96 | 50,96 | 51,88 | -0,19% | 456.058,00 |
| 15.10.2024 | 52,74 | 52,94 | 51,98 | 51,98 | -1,10% | 556.941,00 |
| 14.10.2024 | 52,70 | 53,32 | 52,54 | 52,56 | -0,27% | 643.560,00 |
| 11.10.2024 | 51,84 | 53,10 | 51,72 | 52,70 | 1,50% | 479.145,00 |
| 10.10.2024 | 51,62 | 52,44 | 51,52 | 51,92 | 0,74% | 452.345,00 |
| 09.10.2024 | 51,56 | 51,58 | 50,74 | 51,54 | 0,39% | 563.886,00 |
| 08.10.2024 | 50,90 | 51,34 | 50,62 | 51,34 | -0,43% | 594.998,00 |
| 07.10.2024 | 51,96 | 52,24 | 51,50 | 51,56 | -0,50% | 575.972,00 |
| 04.10.2024 | 52,06 | 52,88 | 51,82 | 51,82 | -0,96% | 588.423,00 |
| 03.10.2024 | 52,74 | 52,82 | 52,12 | 52,32 | -0,72% | 401.287,00 |
| 02.10.2024 | 53,02 | 53,02 | 52,32 | 52,70 | -0,90% | 684.274,00 |
| 01.10.2024 | 53,94 | 54,16 | 52,92 | 53,18 | -1,26% | 884.815,00 |
| 30.09.2024 | 53,80 | 54,14 | 53,24 | 53,86 | -0,11% | 739.907,00 |
| 27.09.2024 | 52,28 | 54,06 | 52,26 | 53,92 | 5,11% | 1.068.381,00 |
| 26.09.2024 | 50,60 | 51,58 | 50,20 | 51,30 | 0,47% | 1.008.921,00 |
| 25.09.2024 | 48,99 | 51,06 | 48,90 | 51,06 | 4,37% | 1.191.029,00 |
| 24.09.2024 | 48,32 | 48,92 | 48,32 | 48,92 | 1,77% | 690.659,00 |
| 23.09.2024 | 48,30 | 48,75 | 48,02 | 48,07 | -0,04% | 590.086,00 |
| 20.09.2024 | 50,00 | 50,16 | 47,79 | 48,09 | -3,39% | 1.756.519,00 |
| 19.09.2024 | 50,16 | 50,40 | 49,72 | 49,78 | 0,10% | 514.653,00 |
| 18.09.2024 | 49,90 | 50,20 | 49,50 | 49,73 | -0,54% | 322.179,00 |
| 17.09.2024 | 49,58 | 50,58 | 49,58 | 50,00 | 1,19% | 581.389,00 |
| 16.09.2024 | 49,72 | 49,77 | 49,17 | 49,41 | -0,76% | 386.943,00 |
| 13.09.2024 | 50,04 | 50,32 | 49,77 | 49,79 | -0,42% | 669.221,00 |
| 12.09.2024 | 50,20 | 50,86 | 49,72 | 50,00 | 0,28% | 565.098,00 |
| 11.09.2024 | 49,80 | 50,10 | 49,51 | 49,86 | -0,02% | 476.366,00 |
| 10.09.2024 | 50,00 | 50,16 | 49,61 | 49,87 | -0,46% | 365.602,00 |
| 09.09.2024 | 50,76 | 50,76 | 50,10 | 50,10 | -0,87% | 417.597,00 |
| 06.09.2024 | 50,72 | 50,88 | 50,26 | 50,54 | -0,43% | 395.227,00 |
| 05.09.2024 | 51,10 | 51,28 | 50,06 | 50,76 | -0,86% | 621.339,00 |
| 04.09.2024 | 51,46 | 51,68 | 51,14 | 51,20 | -1,69% | 530.858,00 |
| 03.09.2024 | 52,34 | 52,80 | 51,98 | 52,08 | -0,46% | 373.138,00 |
| 02.09.2024 | 52,60 | 52,70 | 52,30 | 52,32 | -0,49% | 196.276,00 |
| 30.08.2024 | 52,48 | 52,84 | 52,44 | 52,58 | 0,00% | 657.550,00 |
| 29.08.2024 | 52,08 | 52,70 | 52,08 | 52,58 | 0,84% | 269.092,00 |
| 28.08.2024 | 51,60 | 52,54 | 51,56 | 52,14 | 1,40% | 384.646,00 |
| 27.08.2024 | 51,08 | 51,52 | 50,84 | 51,42 | 0,55% | 423.676,00 |
| 26.08.2024 | 51,18 | 51,44 | 51,08 | 51,14 | -0,51% | 179.081,00 |
| 23.08.2024 | 51,54 | 51,76 | 51,32 | 51,40 | 0,08% | 254.282,00 |
| 22.08.2024 | 51,28 | 51,86 | 51,28 | 51,36 | 0,23% | 317.867,00 |
| 21.08.2024 | 50,92 | 51,82 | 50,52 | 51,24 | 0,31% | 322.772,00 |
| 20.08.2024 | 51,54 | 51,70 | 51,06 | 51,08 | -0,82% | 308.117,00 |
| 19.08.2024 | 51,54 | 51,72 | 51,36 | 51,50 | 0,00% | 498.968,00 |
| 16.08.2024 | 51,42 | 51,72 | 51,20 | 51,50 | 0,27% | 388.339,00 |
| 15.08.2024 | 51,18 | 51,52 | 50,88 | 51,36 | 0,67% | 468.453,00 |
| 14.08.2024 | 50,62 | 51,04 | 50,32 | 51,02 | 1,03% | 421.899,00 |
| 13.08.2024 | 50,42 | 50,60 | 49,70 | 50,50 | 0,44% | 383.438,00 |
| 12.08.2024 | 50,14 | 50,36 | 49,92 | 50,28 | 0,08% | 381.643,00 |
| 09.08.2024 | 49,25 | 50,40 | 49,22 | 50,24 | 1,99% | 630.597,00 |
| 08.08.2024 | 48,61 | 49,26 | 48,12 | 49,26 | 0,65% | 700.050,00 |
| 07.08.2024 | 48,75 | 48,95 | 47,94 | 48,94 | 0,27% | 871.326,00 |
| 06.08.2024 | 49,54 | 49,76 | 48,24 | 48,81 | -1,23% | 985.061,00 |
| 05.08.2024 | 48,64 | 49,42 | 48,12 | 49,42 | 0,98% | 953.330,00 |
| 02.08.2024 | 48,98 | 49,26 | 48,24 | 48,94 | -0,83% | 863.941,00 |
| 01.08.2024 | 49,30 | 49,77 | 48,38 | 49,35 | -0,56% | 1.176.251,00 |
| 31.07.2024 | 49,30 | 50,34 | 48,86 | 49,63 | -6,71% | 3.085.064,00 |
| 30.07.2024 | 53,92 | 54,40 | 53,10 | 53,20 | -1,34% | 936.918,00 |
| 29.07.2024 | 53,60 | 54,14 | 53,56 | 53,92 | 1,16% | 458.717,00 |
| 26.07.2024 | 53,04 | 53,36 | 52,76 | 53,30 | 0,38% | 520.405,00 |
| 25.07.2024 | 52,86 | 53,16 | 52,18 | 53,10 | 0,19% | 456.051,00 |
| 24.07.2024 | 52,30 | 53,18 | 52,08 | 53,00 | 0,19% | 416.071,00 |
| 23.07.2024 | 53,34 | 53,74 | 52,76 | 52,90 | -0,82% | 681.403,00 |
| 22.07.2024 | 53,80 | 54,10 | 53,30 | 53,34 | -0,45% | 1.041.298,00 |
| 19.07.2024 | 54,50 | 54,72 | 53,54 | 53,58 | -1,83% | 482.873,00 |
| 18.07.2024 | 53,94 | 55,04 | 53,70 | 54,58 | 1,56% | 531.274,00 |
| 17.07.2024 | 53,72 | 53,88 | 53,28 | 53,74 | -0,37% | 466.895,00 |
| 16.07.2024 | 54,22 | 54,38 | 53,88 | 53,94 | -1,24% | 264.034,00 |
| 15.07.2024 | 55,24 | 55,62 | 54,40 | 54,62 | -1,23% | 406.120,00 |
| 12.07.2024 | 55,22 | 55,40 | 54,70 | 55,30 | 0,25% | 360.231,00 |
| 11.07.2024 | 54,04 | 55,16 | 53,84 | 55,16 | 2,60% | 696.158,00 |
| 10.07.2024 | 53,76 | 54,04 | 53,58 | 53,76 | 0,41% | 367.540,00 |
| 09.07.2024 | 53,38 | 54,26 | 53,22 | 53,54 | 0,22% | 685.189,00 |
| 08.07.2024 | 53,42 | 54,00 | 53,34 | 53,42 | -0,15% | 459.260,00 |
| 05.07.2024 | 53,40 | 53,90 | 53,12 | 53,50 | 0,34% | 594.156,00 |
| 04.07.2024 | 53,34 | 53,70 | 52,72 | 53,32 | 0,19% | 728.431,00 |
| 03.07.2024 | 53,86 | 53,90 | 53,18 | 53,22 | -0,78% | 762.601,00 |
| 02.07.2024 | 53,68 | 53,80 | 53,30 | 53,64 | -0,37% | 419.794,00 |
| 01.07.2024 | 54,02 | 54,40 | 53,78 | 53,84 | 0,07% | 583.604,00 |
| 28.06.2024 | 55,50 | 55,50 | 53,58 | 53,80 | -2,82% | 870.604,00 |
| 27.06.2024 | 54,48 | 55,54 | 54,44 | 55,36 | 1,73% | 1.459.059,00 |
| 26.06.2024 | 53,92 | 54,64 | 53,90 | 54,42 | 1,53% | 462.064,00 |
| 25.06.2024 | 53,30 | 53,66 | 52,96 | 53,60 | 0,19% | 648.809,00 |
| 24.06.2024 | 52,84 | 53,78 | 52,84 | 53,50 | 0,91% | 382.712,00 |
| 21.06.2024 | 53,32 | 53,36 | 52,54 | 53,02 | -0,41% | 1.646.192,00 |
| 20.06.2024 | 52,38 | 53,38 | 52,30 | 53,24 | 1,68% | 664.751,00 |
| 19.06.2024 | 52,34 | 52,38 | 52,00 | 52,36 | -0,15% | 424.553,00 |
| 18.06.2024 | 52,56 | 52,64 | 52,02 | 52,44 | -0,15% | 510.756,00 |