49,360€
-0,86%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 49,73 | 49,77 | 49,17 | 49,32 | -0,94% | 150.122,00 |
| 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 |
| 17.06.2024 | 53,70 | 53,86 | 52,52 | 52,52 | -2,09% | 659.691,00 |
| 14.06.2024 | 54,12 | 54,20 | 53,34 | 53,64 | -0,96% | 604.362,00 |
| 13.06.2024 | 54,76 | 54,88 | 53,98 | 54,16 | -1,42% | 551.929,00 |
| 12.06.2024 | 54,86 | 55,18 | 54,54 | 54,94 | 0,00% | 559.342,00 |
| 11.06.2024 | 54,88 | 55,52 | 54,84 | 54,94 | 0,26% | 413.519,00 |
| 10.06.2024 | 54,64 | 55,10 | 54,44 | 54,80 | -0,54% | 336.235,00 |
| 07.06.2024 | 55,26 | 55,28 | 54,58 | 55,10 | 0,07% | 487.194,00 |
| 06.06.2024 | 54,80 | 55,36 | 54,66 | 55,06 | 0,88% | 420.614,00 |
| 05.06.2024 | 54,66 | 55,04 | 54,06 | 54,58 | 0,66% | 397.471,00 |
| 04.06.2024 | 52,88 | 54,28 | 52,78 | 54,22 | 2,42% | 678.951,00 |
| 03.06.2024 | 53,62 | 53,70 | 52,66 | 52,94 | -0,82% | 398.134,00 |
| 31.05.2024 | 53,30 | 53,70 | 53,04 | 53,38 | -0,15% | 1.314.628,00 |
| 30.05.2024 | 53,72 | 54,04 | 53,34 | 53,46 | -0,45% | 394.025,00 |
| 29.05.2024 | 53,64 | 53,96 | 53,18 | 53,70 | -0,22% | 553.491,00 |
| 28.05.2024 | 53,80 | 54,36 | 53,60 | 53,82 | 0,04% | 484.732,00 |
| 27.05.2024 | 53,68 | 53,92 | 53,58 | 53,80 | 0,22% | 208.051,00 |
| 24.05.2024 | 53,22 | 53,70 | 53,20 | 53,68 | -0,04% | 377.872,00 |
| 23.05.2024 | 53,86 | 54,46 | 53,56 | 53,70 | -0,52% | 443.256,00 |
| 22.05.2024 | 53,30 | 54,32 | 53,30 | 53,98 | 1,05% | 485.336,00 |
| 21.05.2024 | 52,78 | 53,42 | 52,56 | 53,42 | 0,91% | 616.575,00 |
| 20.05.2024 | 52,90 | 53,48 | 52,76 | 52,94 | 0,11% | 271.587,00 |
| 17.05.2024 | 54,08 | 54,16 | 52,88 | 52,88 | -2,65% | 777.611,00 |
| 16.05.2024 | 53,56 | 54,46 | 53,22 | 54,32 | 1,57% | 663.357,00 |
| 15.05.2024 | 53,18 | 53,56 | 52,58 | 53,48 | 0,75% | 547.109,00 |
| 14.05.2024 | 52,74 | 53,12 | 52,58 | 53,08 | 0,57% | 410.339,00 |
| 13.05.2024 | 52,76 | 53,02 | 52,54 | 52,78 | 0,38% | 387.134,00 |
| 10.05.2024 | 53,00 | 53,00 | 52,24 | 52,58 | 0,19% | 556.106,00 |
| 09.05.2024 | 51,70 | 52,54 | 51,60 | 52,48 | 1,16% | 399.449,00 |
| 08.05.2024 | 51,94 | 52,44 | 51,66 | 51,88 | -0,23% | 671.052,00 |
| 07.05.2024 | 49,48 | 52,00 | 49,20 | 52,00 | -0,88% | 1.536.130,00 |
| 06.05.2024 | 51,84 | 52,66 | 51,76 | 52,46 | 1,08% | 482.727,00 |
| 03.05.2024 | 51,40 | 52,30 | 51,40 | 51,90 | 1,37% | 517.287,00 |
| 02.05.2024 | 52,08 | 52,14 | 51,08 | 51,20 | -1,73% | 747.075,00 |
| 30.04.2024 | 52,78 | 52,78 | 51,50 | 52,10 | -1,21% | 980.422,00 |
| 29.04.2024 | 53,38 | 54,08 | 52,74 | 52,74 | -0,38% | 684.255,00 |