52,080€
-0,72%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,96 | 52,16 | 51,80 | 52,16 | -0,57% | 969,00 |
| 19.12.2024 | 52,40 | 52,80 | 52,36 | 52,46 | -1,39% | 646,00 |
| 18.12.2024 | 53,06 | 53,34 | 53,06 | 53,20 | 0,26% | 1.286,00 |
| 17.12.2024 | 53,44 | 53,44 | 53,06 | 53,06 | -1,23% | 264,00 |
| 16.12.2024 | 53,04 | 53,84 | 53,04 | 53,72 | 0,90% | 1.506,00 |
| 13.12.2024 | 53,60 | 53,88 | 53,24 | 53,24 | -1,22% | 805,00 |
| 12.12.2024 | 53,96 | 54,00 | 53,66 | 53,90 | -0,41% | 265,00 |
| 11.12.2024 | 53,36 | 54,12 | 53,36 | 54,12 | 1,20% | 379,00 |
| 10.12.2024 | 52,30 | 53,56 | 52,30 | 53,48 | 2,65% | 444,00 |
| 09.12.2024 | 51,00 | 52,30 | 51,00 | 52,10 | 1,24% | 1.143,00 |
| 06.12.2024 | 51,56 | 51,56 | 51,02 | 51,46 | -0,39% | 284,00 |
| 05.12.2024 | 51,62 | 52,00 | 51,62 | 51,66 | -0,12% | 240,00 |
| 04.12.2024 | 51,52 | 52,00 | 51,52 | 51,72 | 0,43% | 976,00 |
| 03.12.2024 | 51,64 | 51,76 | 51,18 | 51,50 | 0,63% | 1.370,00 |
| 02.12.2024 | 51,02 | 51,18 | 51,02 | 51,18 | -0,12% | 300,00 |
| 29.11.2024 | 50,76 | 51,24 | 50,76 | 51,24 | 1,07% | 80,00 |
| 28.11.2024 | 50,98 | 50,98 | 50,68 | 50,70 | -0,20% | 700,00 |
| 27.11.2024 | 50,64 | 51,10 | 50,64 | 50,80 | -0,27% | 1.785,00 |
| 26.11.2024 | 50,10 | 51,06 | 50,10 | 50,94 | 1,31% | 625,00 |
| 25.11.2024 | 49,80 | 50,38 | 49,80 | 50,28 | 0,44% | 665,00 |
| 22.11.2024 | 49,06 | 50,06 | 49,06 | 50,06 | 1,61% | 566,00 |
| 21.11.2024 | 49,92 | 49,93 | 48,92 | 49,27 | -0,66% | 612,00 |
| 20.11.2024 | 49,34 | 49,63 | 49,34 | 49,59 | 0,85% | 195,00 |
| 19.11.2024 | 49,04 | 49,17 | 49,03 | 49,17 | -0,38% | 69,00 |
| 18.11.2024 | 50,00 | 50,00 | 49,24 | 49,36 | -1,32% | 822,00 |
| 15.11.2024 | 49,81 | 50,02 | 49,81 | 50,02 | -0,28% | 60,00 |
| 14.11.2024 | 49,60 | 50,20 | 49,44 | 50,16 | 0,93% | 3.162,00 |
| 13.11.2024 | 50,24 | 50,30 | 49,70 | 49,70 | -1,23% | 435,00 |
| 12.11.2024 | 50,90 | 51,00 | 50,32 | 50,32 | -3,23% | 463,00 |
| 11.11.2024 | 52,00 | 52,08 | 52,00 | 52,00 | -0,34% | 505,00 |
| 08.11.2024 | 52,76 | 52,76 | 52,12 | 52,18 | -1,47% | 260,00 |
| 07.11.2024 | 50,82 | 52,96 | 50,82 | 52,96 | 3,56% | 1.733,00 |
| 06.11.2024 | 47,99 | 52,32 | 47,99 | 51,14 | 5,75% | 1.311,00 |
| 05.11.2024 | 47,86 | 48,36 | 47,86 | 48,36 | 0,52% | 95,00 |
| 04.11.2024 | 48,63 | 48,63 | 48,11 | 48,11 | 0,63% | 637,00 |
| 01.11.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -0,21% | 24,00 |
| 31.10.2024 | 48,31 | 48,34 | 47,54 | 47,91 | -0,89% | 2.045,00 |
| 30.10.2024 | 49,05 | 49,06 | 48,00 | 48,34 | -1,37% | 2.245,00 |
| 29.10.2024 | 49,15 | 49,42 | 49,01 | 49,01 | -1,39% | 1.082,00 |
| 28.10.2024 | 50,84 | 50,84 | 49,70 | 49,70 | -3,04% | 1.015,00 |
| 25.10.2024 | 51,18 | 51,26 | 51,10 | 51,26 | 0,04% | 160,00 |
| 24.10.2024 | 51,32 | 51,44 | 51,22 | 51,24 | 0,04% | 376,00 |
| 23.10.2024 | 51,22 | 51,50 | 51,12 | 51,22 | -0,04% | 353,00 |
| 22.10.2024 | 51,92 | 51,92 | 51,24 | 51,24 | -1,27% | 99,00 |
| 21.10.2024 | 52,10 | 52,10 | 51,90 | 51,90 | -0,95% | 200,00 |
| 18.10.2024 | 51,60 | 52,48 | 51,60 | 52,40 | 1,51% | 649,00 |
| 17.10.2024 | 51,70 | 51,98 | 51,62 | 51,62 | 0,62% | 307,00 |
| 16.10.2024 | 51,64 | 51,64 | 51,30 | 51,30 | -1,84% | 20,00 |
| 15.10.2024 | 52,58 | 52,82 | 52,26 | 52,26 | -1,69% | 201,00 |
| 14.10.2024 | 52,46 | 53,22 | 52,46 | 53,16 | 0,30% | 1.336,00 |
| 11.10.2024 | 51,78 | 53,04 | 51,78 | 53,00 | 1,26% | 1.461,00 |
| 10.10.2024 | 51,42 | 52,34 | 51,42 | 52,34 | 1,95% | 250,00 |
| 09.10.2024 | 51,20 | 51,34 | 50,94 | 51,34 | 0,16% | 264,00 |
| 08.10.2024 | 51,20 | 51,26 | 50,82 | 51,26 | -0,93% | 372,00 |
| 07.10.2024 | 51,80 | 52,30 | 51,58 | 51,74 | -0,23% | 1.011,00 |
| 04.10.2024 | 52,20 | 52,20 | 51,86 | 51,86 | -1,18% | 35,00 |
| 03.10.2024 | 52,42 | 52,74 | 52,42 | 52,48 | 0,04% | 90,00 |
| 02.10.2024 | 52,96 | 52,96 | 52,46 | 52,46 | -0,76% | 25,00 |
| 01.10.2024 | 53,74 | 53,98 | 52,86 | 52,86 | -2,07% | 2.150,00 |
| 30.09.2024 | 53,44 | 54,12 | 53,32 | 53,98 | 0,00% | 837,00 |
| 27.09.2024 | 51,10 | 54,00 | 51,10 | 53,98 | 4,21% | 2.268,00 |
| 26.09.2024 | 50,50 | 51,80 | 50,26 | 51,80 | 1,25% | 4.157,00 |
| 25.09.2024 | 48,62 | 51,16 | 48,62 | 51,16 | 4,41% | 240,00 |
| 24.09.2024 | 47,99 | 49,00 | 47,99 | 49,00 | 1,64% | 1.950,00 |
| 23.09.2024 | 48,18 | 48,48 | 48,07 | 48,21 | -0,52% | 360,00 |
| 20.09.2024 | 49,61 | 49,89 | 48,35 | 48,46 | -2,36% | 1.297,00 |
| 19.09.2024 | 49,82 | 50,20 | 49,63 | 49,63 | -0,14% | 2.605,00 |
| 18.09.2024 | 49,96 | 49,96 | 49,61 | 49,70 | -1,23% | 50,00 |
| 17.09.2024 | 49,28 | 50,32 | 49,28 | 50,32 | 1,94% | 70,00 |
| 16.09.2024 | 49,93 | 49,93 | 49,36 | 49,36 | -1,12% | 6,00 |
| 13.09.2024 | 49,87 | 50,14 | 49,87 | 49,92 | -0,40% | 182,00 |
| 12.09.2024 | 50,04 | 50,12 | 50,04 | 50,12 | 0,36% | 20,00 |
| 11.09.2024 | 49,70 | 49,94 | 49,70 | 49,94 | 0,42% | 177,00 |
| 10.09.2024 | 50,16 | 50,16 | 49,73 | 49,73 | -1,84% | 663,00 |
| 09.09.2024 | 50,50 | 50,66 | 50,48 | 50,66 | -0,28% | 133,00 |
| 06.09.2024 | 50,58 | 50,80 | 50,58 | 50,80 | -0,47% | 845,00 |
| 05.09.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -0,58% | - |
| 04.09.2024 | 51,36 | 51,36 | 51,34 | 51,34 | -1,08% | 175,00 |
| 03.09.2024 | 52,14 | 52,14 | 51,90 | 51,90 | -0,54% | 258,00 |
| 02.09.2024 | 52,50 | 52,50 | 52,18 | 52,18 | -0,31% | 125,00 |
| 30.08.2024 | 52,42 | 52,82 | 52,34 | 52,34 | 0,15% | 831,00 |
| 29.08.2024 | 51,96 | 52,74 | 51,96 | 52,26 | -0,34% | 1.369,00 |
| 28.08.2024 | 51,22 | 52,44 | 51,22 | 52,44 | 1,94% | 501,00 |
| 27.08.2024 | 50,84 | 51,44 | 50,84 | 51,44 | 0,47% | 1.035,00 |
| 26.08.2024 | 51,02 | 51,40 | 50,92 | 51,20 | -0,78% | 132,00 |
| 23.08.2024 | 51,10 | 51,60 | 51,10 | 51,60 | 0,12% | 50,00 |
| 22.08.2024 | 51,00 | 51,76 | 51,00 | 51,54 | 0,12% | 1.104,00 |
| 21.08.2024 | 50,96 | 51,52 | 50,96 | 51,48 | 0,43% | 79,00 |
| 20.08.2024 | 51,54 | 51,58 | 51,26 | 51,26 | -0,77% | 362,00 |
| 19.08.2024 | 51,46 | 51,66 | 51,46 | 51,66 | 0,31% | 160,00 |
| 16.08.2024 | 51,20 | 51,50 | 51,20 | 51,50 | 0,78% | 102,00 |
| 15.08.2024 | 50,72 | 51,10 | 50,72 | 51,10 | 0,43% | 12,00 |
| 14.08.2024 | 50,32 | 50,88 | 50,32 | 50,88 | 0,79% | 725,00 |
| 13.08.2024 | 50,40 | 50,48 | 49,99 | 50,48 | 0,44% | 159,00 |
| 12.08.2024 | 49,98 | 50,26 | 49,98 | 50,26 | -0,12% | 1.415,00 |
| 09.08.2024 | 49,40 | 50,34 | 49,29 | 50,32 | 3,24% | 2.350,00 |
| 08.08.2024 | 48,62 | 48,74 | 48,29 | 48,74 | 0,33% | 1.926,00 |
| 07.08.2024 | 48,84 | 48,84 | 48,22 | 48,58 | -0,70% | 798,00 |
| 06.08.2024 | 49,75 | 49,75 | 48,86 | 48,92 | -1,27% | 912,00 |
| 05.08.2024 | 47,61 | 49,55 | 47,43 | 49,55 | 1,60% | 1.368,00 |