47,090€
0,66%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 46,47 | 46,67 | 46,18 | 46,65 | 0,26% | 627.618,00 |
| 05.06.2025 | 46,29 | 46,68 | 45,86 | 46,53 | 0,91% | 820.332,00 |
| 04.06.2025 | 46,40 | 46,46 | 45,86 | 46,11 | -0,17% | 1.177.477,00 |
| 03.06.2025 | 45,86 | 46,19 | 45,40 | 46,19 | 0,87% | 1.037.728,00 |
| 02.06.2025 | 46,01 | 46,19 | 45,25 | 45,79 | -1,70% | 1.378.279,00 |
| 30.05.2025 | 46,89 | 47,07 | 46,32 | 46,58 | -1,04% | 4.619.291,00 |
| 29.05.2025 | 47,71 | 47,92 | 46,95 | 47,07 | -0,06% | 402.871,00 |
| 28.05.2025 | 47,60 | 47,86 | 47,10 | 47,10 | -1,09% | 625.801,00 |
| 27.05.2025 | 47,50 | 48,02 | 47,42 | 47,62 | 0,38% | 465.081,00 |
| 26.05.2025 | 47,44 | 47,72 | 47,26 | 47,44 | 2,00% | 398.859,00 |
| 23.05.2025 | 48,30 | 48,74 | 46,08 | 46,51 | -3,53% | 1.212.393,00 |
| 22.05.2025 | 48,48 | 48,99 | 47,94 | 48,21 | -1,21% | 698.461,00 |
| 21.05.2025 | 48,60 | 49,06 | 48,60 | 48,80 | -0,55% | 628.848,00 |
| 20.05.2025 | 49,31 | 49,38 | 48,86 | 49,07 | -0,30% | 556.973,00 |
| 19.05.2025 | 49,10 | 49,27 | 48,73 | 49,22 | -0,26% | 587.501,00 |
| 16.05.2025 | 49,20 | 49,63 | 49,09 | 49,35 | 1,02% | 979.343,00 |
| 15.05.2025 | 47,83 | 48,85 | 47,69 | 48,85 | 1,45% | 799.256,00 |
| 14.05.2025 | 49,00 | 49,05 | 48,11 | 48,15 | -1,97% | 890.620,00 |
| 13.05.2025 | 48,95 | 49,36 | 48,89 | 49,12 | 0,68% | 805.043,00 |
| 12.05.2025 | 47,54 | 49,19 | 47,54 | 48,79 | 3,68% | 1.299.377,00 |
| 09.05.2025 | 46,81 | 47,28 | 46,63 | 47,06 | 1,12% | 942.868,00 |
| 08.05.2025 | 46,55 | 46,68 | 45,93 | 46,54 | -0,09% | 941.456,00 |
| 07.05.2025 | 47,99 | 48,42 | 46,35 | 46,58 | -1,71% | 1.587.702,00 |
| 06.05.2025 | 48,00 | 48,04 | 47,16 | 47,39 | -1,23% | 1.192.288,00 |
| 05.05.2025 | 47,93 | 48,16 | 47,75 | 47,98 | -0,06% | 586.404,00 |
| 02.05.2025 | 47,92 | 48,15 | 47,35 | 48,01 | 1,33% | 1.408.260,00 |
| 30.04.2025 | 46,99 | 47,90 | 46,87 | 47,38 | 1,11% | 1.880.931,00 |
| 29.04.2025 | 47,28 | 47,34 | 46,82 | 46,86 | -0,76% | 487.270,00 |
| 28.04.2025 | 46,95 | 47,65 | 46,77 | 47,22 | 0,81% | 706.350,00 |
| 25.04.2025 | 46,41 | 46,96 | 46,20 | 46,84 | 2,09% | 704.376,00 |
| 24.04.2025 | 45,81 | 45,99 | 45,47 | 45,88 | 0,55% | 566.370,00 |
| 23.04.2025 | 45,19 | 46,30 | 45,00 | 45,63 | 1,90% | 1.040.083,00 |
| 22.04.2025 | 44,74 | 44,83 | 44,19 | 44,78 | 0,27% | 759.424,00 |
| 17.04.2025 | 45,00 | 45,10 | 44,41 | 44,66 | -0,73% | 756.995,00 |
| 16.04.2025 | 44,35 | 45,09 | 44,07 | 44,99 | 0,36% | 815.325,00 |
| 15.04.2025 | 44,27 | 44,90 | 44,16 | 44,83 | 1,20% | 1.144.097,00 |
| 14.04.2025 | 44,55 | 44,71 | 43,90 | 44,30 | 1,77% | 1.001.059,00 |
| 11.04.2025 | 44,29 | 44,56 | 42,78 | 43,53 | 0,28% | 1.735.192,00 |
| 10.04.2025 | 45,87 | 46,25 | 43,41 | 43,41 | 2,31% | 1.735.335,00 |
| 09.04.2025 | 42,74 | 43,33 | 42,24 | 42,43 | -3,68% | 1.588.359,00 |
| 08.04.2025 | 43,73 | 44,85 | 43,34 | 44,05 | 1,87% | 1.310.362,00 |
| 07.04.2025 | 41,41 | 46,09 | 41,21 | 43,24 | -2,98% | 2.456.647,00 |
| 04.04.2025 | 46,06 | 46,91 | 43,86 | 44,57 | -4,19% | 2.451.405,00 |
| 03.04.2025 | 48,37 | 48,52 | 46,32 | 46,52 | -7,15% | 1.414.636,00 |
| 02.04.2025 | 49,68 | 50,10 | 48,79 | 50,10 | -0,04% | 844.745,00 |
| 01.04.2025 | 50,10 | 50,36 | 49,77 | 50,12 | 1,03% | 1.145.100,00 |
| 31.03.2025 | 50,40 | 50,50 | 49,52 | 49,61 | -2,15% | 733.347,00 |
| 28.03.2025 | 50,34 | 51,38 | 50,08 | 50,70 | 0,08% | 976.992,00 |
| 27.03.2025 | 50,44 | 50,80 | 50,20 | 50,66 | -0,16% | 1.063.055,00 |
| 26.03.2025 | 52,00 | 52,14 | 50,74 | 50,74 | -2,31% | 1.028.272,00 |