43,770€
0,41%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 43,70 | 43,74 | 43,07 | 43,74 | 0,34% | 3.268,00 |
| 13.11.2025 | 45,28 | 45,28 | 43,26 | 43,59 | -3,71% | 1.633,00 |
| 12.11.2025 | 44,74 | 45,27 | 44,74 | 45,27 | 1,12% | 1.428,00 |
| 11.11.2025 | 43,58 | 44,77 | 43,42 | 44,77 | 2,73% | 605,00 |
| 10.11.2025 | 44,44 | 44,71 | 42,84 | 43,58 | 0,41% | 2.345,00 |
| 07.11.2025 | 44,15 | 44,57 | 43,39 | 43,40 | -2,65% | 6.273,00 |
| 06.11.2025 | 45,14 | 45,22 | 44,00 | 44,58 | -1,85% | 3.092,00 |
| 05.11.2025 | 46,92 | 46,96 | 43,00 | 45,42 | -7,98% | 13.582,00 |
| 04.11.2025 | 48,58 | 49,50 | 48,50 | 49,36 | 1,42% | 3.090,00 |
| 03.11.2025 | 48,75 | 49,01 | 48,59 | 48,67 | 0,37% | 734,00 |
| 31.10.2025 | 48,55 | 48,55 | 48,35 | 48,49 | 0,00% | 458,00 |
| 30.10.2025 | 49,43 | 49,50 | 48,49 | 48,49 | -2,02% | 328,00 |
| 29.10.2025 | 48,65 | 49,49 | 48,62 | 49,49 | 1,62% | 20.625,00 |
| 28.10.2025 | 49,19 | 49,23 | 48,70 | 48,70 | -1,36% | 1.412,00 |
| 27.10.2025 | 49,87 | 49,90 | 49,37 | 49,37 | -0,18% | 692,00 |
| 24.10.2025 | 49,49 | 49,50 | 49,36 | 49,46 | 0,65% | 298,00 |
| 23.10.2025 | 49,49 | 49,49 | 49,07 | 49,14 | -0,36% | 829,00 |
| 22.10.2025 | 48,38 | 49,32 | 48,38 | 49,32 | 1,17% | 256,00 |
| 21.10.2025 | 48,36 | 48,75 | 48,36 | 48,75 | 0,29% | 10.423,00 |
| 20.10.2025 | 48,39 | 48,61 | 47,85 | 48,61 | 1,38% | 551,00 |
| 17.10.2025 | 47,03 | 47,95 | 47,03 | 47,95 | 1,72% | 1.100,00 |
| 16.10.2025 | 47,21 | 47,64 | 47,14 | 47,14 | 0,83% | 785,00 |
| 15.10.2025 | 46,53 | 46,75 | 46,53 | 46,75 | 0,09% | 246,00 |
| 14.10.2025 | 47,17 | 47,21 | 46,26 | 46,71 | -1,64% | 2.014,00 |
| 13.10.2025 | 47,32 | 47,51 | 47,32 | 47,49 | 1,58% | 780,00 |
| 10.10.2025 | 48,37 | 48,69 | 46,75 | 46,75 | -3,87% | 1.041,00 |
| 09.10.2025 | 48,38 | 48,63 | 48,38 | 48,63 | 0,50% | 201,00 |
| 08.10.2025 | 48,60 | 48,61 | 48,36 | 48,39 | -0,12% | 691,00 |
| 07.10.2025 | 48,26 | 48,50 | 48,22 | 48,45 | 0,02% | 1.391,00 |
| 06.10.2025 | 47,54 | 48,44 | 47,54 | 48,44 | 1,45% | 1.345,00 |
| 03.10.2025 | 47,18 | 47,75 | 47,09 | 47,75 | 1,81% | 2.194,00 |
| 02.10.2025 | 46,28 | 46,99 | 46,28 | 46,90 | 1,65% | 666,00 |
| 01.10.2025 | 45,82 | 46,51 | 45,82 | 46,14 | 0,11% | 1.500,00 |
| 30.09.2025 | 45,64 | 46,09 | 45,64 | 46,09 | 1,43% | 3.570,00 |
| 29.09.2025 | 45,53 | 46,01 | 45,42 | 45,44 | 0,13% | 5.264,00 |
| 26.09.2025 | 44,56 | 45,42 | 44,56 | 45,38 | 0,71% | 283,00 |
| 25.09.2025 | 46,57 | 46,57 | 43,50 | 45,06 | -3,28% | 28.344,00 |
| 24.09.2025 | 46,95 | 46,95 | 46,20 | 46,59 | -0,49% | 1.216,00 |
| 23.09.2025 | 47,04 | 47,19 | 46,82 | 46,82 | -0,66% | 495,00 |
| 22.09.2025 | 47,35 | 47,35 | 46,93 | 47,13 | -0,28% | 2.641,00 |
| 19.09.2025 | 47,49 | 47,49 | 46,84 | 47,26 | 0,04% | 352,00 |
| 18.09.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,53% | - |
| 17.09.2025 | 47,51 | 47,51 | 46,90 | 47,49 | -0,86% | 127,00 |
| 16.09.2025 | 47,76 | 47,98 | 47,76 | 47,90 | 0,00% | 22,00 |
| 15.09.2025 | 47,53 | 48,00 | 47,53 | 47,90 | -0,64% | 948,00 |
| 12.09.2025 | 48,04 | 48,21 | 47,79 | 48,21 | 0,39% | 1.631,00 |
| 11.09.2025 | 48,17 | 48,53 | 47,87 | 48,03 | -0,05% | 572,00 |
| 10.09.2025 | 47,24 | 48,46 | 47,24 | 48,05 | 1,70% | 1.099,00 |
| 09.09.2025 | 47,55 | 47,62 | 47,06 | 47,25 | -0,54% | 61,00 |
| 08.09.2025 | 47,34 | 47,53 | 47,09 | 47,50 | 0,34% | 373,00 |
| 05.09.2025 | 47,17 | 47,34 | 47,17 | 47,34 | 0,13% | 207,00 |
| 04.09.2025 | 46,55 | 47,34 | 46,55 | 47,28 | 1,46% | 1.553,00 |
| 03.09.2025 | 46,40 | 46,66 | 46,40 | 46,60 | 0,02% | 11,00 |
| 02.09.2025 | 47,48 | 47,74 | 46,59 | 46,59 | -2,63% | 10.734,00 |
| 01.09.2025 | 47,20 | 47,85 | 47,20 | 47,85 | 1,31% | 174,00 |
| 29.08.2025 | 47,30 | 47,52 | 47,23 | 47,23 | 0,23% | 1.800,00 |
| 28.08.2025 | 47,41 | 47,49 | 47,12 | 47,12 | -0,44% | 528,00 |
| 27.08.2025 | 47,22 | 47,63 | 47,22 | 47,33 | -0,06% | 547,00 |
| 26.08.2025 | 47,40 | 47,43 | 47,15 | 47,36 | -0,88% | 1.640,00 |
| 25.08.2025 | 47,86 | 47,86 | 47,31 | 47,78 | -0,29% | 4.781,00 |
| 22.08.2025 | 47,57 | 47,92 | 47,57 | 47,92 | 0,78% | 583,00 |
| 21.08.2025 | 48,19 | 48,19 | 47,55 | 47,55 | -1,70% | 1.525,00 |
| 20.08.2025 | 47,31 | 48,37 | 47,31 | 48,37 | 1,68% | 938,00 |
| 19.08.2025 | 47,11 | 47,57 | 47,11 | 47,57 | 1,17% | 540,00 |
| 18.08.2025 | 47,50 | 47,50 | 46,98 | 47,02 | -0,17% | 82,00 |
| 15.08.2025 | 47,00 | 47,24 | 47,00 | 47,10 | 1,12% | 1.552,00 |
| 14.08.2025 | 46,31 | 46,71 | 46,31 | 46,58 | -0,19% | 1.147,00 |
| 13.08.2025 | 46,22 | 46,69 | 46,22 | 46,67 | 1,83% | 164,00 |
| 12.08.2025 | 45,81 | 46,11 | 45,81 | 45,83 | -0,59% | 227,00 |
| 11.08.2025 | 46,46 | 46,46 | 46,10 | 46,10 | -0,77% | 1.092,00 |
| 08.08.2025 | 46,31 | 46,46 | 46,12 | 46,46 | 1,04% | 1.050,00 |
| 07.08.2025 | 45,73 | 46,22 | 45,73 | 45,98 | 0,41% | 1.160,00 |
| 06.08.2025 | 46,02 | 46,19 | 45,42 | 45,79 | 0,37% | 642,00 |
| 05.08.2025 | 46,84 | 46,84 | 45,62 | 45,62 | -1,28% | 709,00 |
| 04.08.2025 | 46,51 | 46,51 | 45,95 | 46,21 | -0,58% | 607,00 |
| 01.08.2025 | 47,21 | 47,21 | 46,36 | 46,48 | -2,06% | 604,00 |
| 31.07.2025 | 49,40 | 49,47 | 47,39 | 47,46 | -4,49% | 1.994,00 |
| 30.07.2025 | 49,90 | 50,00 | 49,09 | 49,69 | 2,69% | 11.932,00 |
| 29.07.2025 | 48,52 | 48,84 | 48,22 | 48,39 | 1,09% | 2.310,00 |
| 28.07.2025 | 48,37 | 48,37 | 47,87 | 47,87 | -0,10% | 625,00 |
| 25.07.2025 | 47,61 | 48,00 | 47,61 | 47,92 | 0,08% | 504,00 |
| 24.07.2025 | 47,05 | 47,93 | 47,05 | 47,88 | 1,35% | 1.176,00 |
| 23.07.2025 | 46,17 | 47,24 | 46,09 | 47,24 | 2,94% | 637,00 |
| 22.07.2025 | 45,61 | 45,89 | 45,57 | 45,89 | -0,11% | 400,00 |
| 21.07.2025 | 46,04 | 46,42 | 45,94 | 45,94 | -1,06% | 1.134,00 |
| 18.07.2025 | 46,65 | 46,80 | 46,43 | 46,43 | -0,49% | 1.239,00 |
| 17.07.2025 | 46,22 | 46,66 | 46,17 | 46,66 | 0,43% | 1.070,00 |
| 16.07.2025 | 46,01 | 46,82 | 45,90 | 46,46 | 0,22% | 478,00 |
| 15.07.2025 | 46,38 | 46,38 | 46,36 | 46,36 | 0,13% | 210,00 |
| 14.07.2025 | 45,56 | 46,30 | 45,56 | 46,30 | -0,24% | 362,00 |
| 11.07.2025 | 47,38 | 47,38 | 46,19 | 46,41 | -2,66% | 2.035,00 |
| 10.07.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 0,25% | 35,00 |
| 09.07.2025 | 46,72 | 47,56 | 46,63 | 47,56 | 1,75% | 1.206,00 |
| 08.07.2025 | 46,49 | 46,74 | 46,49 | 46,74 | 0,00% | 401,00 |
| 07.07.2025 | 45,93 | 46,89 | 45,29 | 46,74 | -0,34% | 1.294,00 |
| 04.07.2025 | 46,71 | 46,90 | 46,38 | 46,90 | -0,55% | 344,00 |
| 03.07.2025 | 47,41 | 47,41 | 47,00 | 47,16 | -0,86% | 1.280,00 |
| 02.07.2025 | 47,12 | 47,57 | 47,12 | 47,57 | 2,17% | 10.740,00 |
| 01.07.2025 | 46,92 | 47,19 | 46,56 | 46,56 | -1,25% | 393,00 |
| 30.06.2025 | 46,61 | 47,15 | 46,61 | 47,15 | -0,13% | 5.684,00 |