37,105€
-0,84%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 37,48 | 37,65 | 37,00 | 37,24 | -0,49% | 3.210,00 |
| 18.03.2026 | 38,90 | 38,90 | 37,42 | 37,42 | -3,13% | 2.696,00 |
| 17.03.2026 | 38,32 | 38,67 | 38,00 | 38,63 | 0,86% | 2.939,00 |
| 16.03.2026 | 39,07 | 39,07 | 38,24 | 38,30 | -1,44% | 3.714,00 |
| 13.03.2026 | 38,96 | 39,05 | 38,50 | 38,86 | -0,36% | 3.195,00 |
| 12.03.2026 | 39,01 | 39,60 | 39,00 | 39,00 | -1,27% | 491,00 |
| 11.03.2026 | 39,57 | 39,83 | 39,06 | 39,50 | -0,40% | 1.764,00 |
| 10.03.2026 | 40,50 | 40,53 | 39,65 | 39,66 | -1,39% | 1.299,00 |
| 09.03.2026 | 39,81 | 40,27 | 39,73 | 40,22 | -0,79% | 817,00 |
| 06.03.2026 | 40,62 | 41,10 | 40,45 | 40,54 | 0,07% | 1.130,00 |
| 05.03.2026 | 41,40 | 41,40 | 40,32 | 40,51 | -2,46% | 2.888,00 |
| 04.03.2026 | 40,22 | 41,64 | 40,22 | 41,53 | 2,34% | 825,00 |
| 03.03.2026 | 40,97 | 40,97 | 40,32 | 40,58 | -2,57% | 3.348,00 |
| 02.03.2026 | 41,64 | 41,65 | 41,00 | 41,65 | -0,97% | 1.640,00 |
| 27.02.2026 | 42,21 | 42,25 | 42,06 | 42,06 | -1,04% | 310,00 |
| 26.02.2026 | 41,81 | 42,50 | 41,81 | 42,50 | 1,46% | 575,00 |
| 25.02.2026 | 42,25 | 42,25 | 41,67 | 41,89 | -0,73% | 1.945,00 |
| 24.02.2026 | 41,58 | 42,20 | 41,58 | 42,20 | 1,25% | 2.010,00 |
| 23.02.2026 | 42,44 | 42,46 | 41,57 | 41,68 | -1,84% | 7.694,00 |
| 20.02.2026 | 41,59 | 42,46 | 41,59 | 42,46 | 2,24% | 139,00 |
| 19.02.2026 | 41,60 | 41,72 | 41,40 | 41,53 | 0,31% | 913,00 |
| 18.02.2026 | 40,84 | 41,55 | 40,84 | 41,40 | 1,12% | 3.843,00 |
| 17.02.2026 | 40,71 | 41,04 | 40,70 | 40,94 | -0,20% | 1.178,00 |
| 16.02.2026 | 41,03 | 41,11 | 40,65 | 41,02 | 0,34% | 8.727,00 |
| 13.02.2026 | 40,23 | 40,88 | 40,00 | 40,88 | 1,04% | 920,00 |
| 12.02.2026 | 40,50 | 40,75 | 40,36 | 40,46 | 0,42% | 1.275,00 |
| 11.02.2026 | 40,71 | 40,71 | 39,98 | 40,29 | -2,09% | 3.959,00 |
| 10.02.2026 | 41,22 | 41,44 | 40,78 | 41,15 | 0,73% | 1.477,00 |
| 09.02.2026 | 41,39 | 41,39 | 40,59 | 40,85 | -1,47% | 3.655,00 |
| 06.02.2026 | 41,55 | 41,73 | 40,73 | 41,46 | -2,54% | 6.025,00 |
| 05.02.2026 | 43,54 | 43,54 | 41,32 | 42,54 | -0,86% | 6.110,00 |
| 04.02.2026 | 42,38 | 43,03 | 42,30 | 42,91 | 1,68% | 2.250,00 |
| 03.02.2026 | 42,66 | 42,67 | 42,17 | 42,20 | -0,78% | 5.508,00 |
| 02.02.2026 | 42,09 | 42,53 | 42,09 | 42,53 | 0,35% | 2.228,00 |
| 30.01.2026 | 42,13 | 42,38 | 42,00 | 42,38 | -0,05% | 1.868,00 |
| 29.01.2026 | 42,51 | 42,94 | 42,17 | 42,40 | -0,54% | 1.860,00 |
| 28.01.2026 | 43,06 | 43,28 | 42,43 | 42,63 | -1,37% | 2.642,00 |
| 27.01.2026 | 43,43 | 43,43 | 42,93 | 43,22 | -0,53% | 1.753,00 |
| 26.01.2026 | 43,23 | 43,55 | 43,23 | 43,45 | 0,18% | 1.665,00 |
| 23.01.2026 | 44,21 | 44,21 | 43,14 | 43,37 | -1,99% | 4.146,00 |
| 22.01.2026 | 44,69 | 44,80 | 44,04 | 44,25 | 1,19% | 4.116,00 |
| 21.01.2026 | 44,11 | 44,33 | 43,73 | 43,73 | -1,75% | 2.425,00 |
| 20.01.2026 | 44,34 | 44,64 | 44,33 | 44,51 | -0,49% | 487,00 |
| 19.01.2026 | 45,90 | 45,90 | 44,51 | 44,73 | -3,74% | 3.541,00 |
| 16.01.2026 | 46,86 | 47,02 | 46,39 | 46,47 | -1,13% | 678,00 |
| 15.01.2026 | 46,82 | 47,00 | 46,64 | 47,00 | -0,36% | 873,00 |
| 14.01.2026 | 46,69 | 47,17 | 46,69 | 47,17 | 0,64% | 2.706,00 |
| 13.01.2026 | 47,04 | 47,20 | 46,74 | 46,87 | 0,13% | 1.049,00 |
| 12.01.2026 | 46,54 | 46,98 | 46,54 | 46,81 | 0,69% | 1.555,00 |
| 09.01.2026 | 46,44 | 47,08 | 46,40 | 46,49 | 0,04% | 1.668,00 |
| 08.01.2026 | 46,18 | 46,70 | 46,18 | 46,47 | 0,00% | 1.170,00 |
| 07.01.2026 | 45,95 | 46,47 | 45,95 | 46,47 | 1,09% | 1.505,00 |
| 06.01.2026 | 44,88 | 45,97 | 44,88 | 45,97 | 2,18% | 2.064,00 |
| 05.01.2026 | 44,40 | 45,00 | 44,10 | 44,99 | 2,02% | 3.151,00 |
| 02.01.2026 | 45,05 | 45,10 | 44,10 | 44,10 | -1,12% | 1.995,00 |
| 30.12.2025 | 44,70 | 44,70 | 44,60 | 44,60 | -0,02% | 300,00 |
| 29.12.2025 | 44,57 | 44,82 | 44,54 | 44,61 | 0,68% | 3.809,00 |
| 23.12.2025 | 44,62 | 44,63 | 44,31 | 44,31 | -1,27% | 571,00 |
| 22.12.2025 | 44,59 | 44,88 | 44,46 | 44,88 | 1,06% | 2.703,00 |
| 19.12.2025 | 44,59 | 44,59 | 44,37 | 44,41 | -0,78% | 143,00 |
| 18.12.2025 | 44,38 | 44,76 | 44,38 | 44,76 | 1,63% | 120,00 |
| 17.12.2025 | 44,81 | 44,81 | 44,04 | 44,04 | -0,45% | 3.116,00 |
| 16.12.2025 | 44,10 | 44,70 | 44,10 | 44,24 | -0,14% | 738,00 |
| 15.12.2025 | 44,01 | 44,72 | 44,01 | 44,30 | 0,34% | 2.425,00 |
| 12.12.2025 | 43,74 | 44,15 | 43,53 | 44,15 | 1,66% | 484,00 |
| 11.12.2025 | 43,02 | 43,73 | 43,02 | 43,43 | 0,56% | 3.016,00 |
| 10.12.2025 | 43,26 | 43,31 | 43,08 | 43,19 | -1,14% | 2.382,00 |
| 09.12.2025 | 43,23 | 43,75 | 43,23 | 43,69 | 1,23% | 1.819,00 |
| 08.12.2025 | 43,63 | 43,65 | 43,16 | 43,16 | -0,62% | 710,00 |
| 05.12.2025 | 42,77 | 43,47 | 42,77 | 43,43 | 1,54% | 3.234,00 |
| 04.12.2025 | 41,81 | 42,77 | 41,81 | 42,77 | 0,90% | 370,00 |
| 03.12.2025 | 42,87 | 42,89 | 42,20 | 42,39 | 0,00% | 276,00 |
| 02.12.2025 | 42,71 | 42,84 | 42,25 | 42,39 | -0,80% | 1.006,00 |
| 01.12.2025 | 42,96 | 43,00 | 42,50 | 42,73 | -1,11% | 1.568,00 |
| 28.11.2025 | 42,93 | 43,24 | 42,83 | 43,21 | 1,05% | 5.050,00 |
| 27.11.2025 | 42,20 | 43,05 | 42,20 | 42,76 | 0,56% | 1.514,00 |
| 26.11.2025 | 42,89 | 42,89 | 42,25 | 42,52 | -0,70% | 1.499,00 |
| 25.11.2025 | 42,11 | 42,88 | 42,11 | 42,82 | 1,35% | 2.039,00 |
| 24.11.2025 | 42,33 | 42,33 | 41,75 | 42,25 | 1,37% | 10.684,00 |
| 21.11.2025 | 40,95 | 41,93 | 40,83 | 41,68 | 1,66% | 1.012,00 |
| 20.11.2025 | 42,10 | 42,10 | 41,00 | 41,00 | -1,63% | 1.010,00 |
| 19.11.2025 | 41,59 | 41,71 | 41,36 | 41,68 | 1,04% | 2.385,00 |
| 18.11.2025 | 41,26 | 41,54 | 41,25 | 41,25 | -1,27% | 4.854,00 |
| 17.11.2025 | 44,50 | 44,50 | 41,68 | 41,78 | -4,48% | 3.448,00 |
| 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 |