46,600€
0,32%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,42 | 46,43 | 46,22 | 46,43 | 0,19% | 1.076,00 |
| 05.06.2025 | 46,31 | 46,67 | 45,90 | 46,34 | 0,52% | 3.218,00 |
| 04.06.2025 | 46,77 | 46,77 | 46,00 | 46,10 | 0,77% | 432,00 |
| 03.06.2025 | 45,85 | 45,87 | 45,59 | 45,75 | -1,10% | 62,00 |
| 02.06.2025 | 46,60 | 46,60 | 45,53 | 46,26 | -1,39% | 888,00 |
| 30.05.2025 | 47,50 | 47,50 | 46,89 | 46,91 | -0,49% | 5.041,00 |
| 29.05.2025 | 47,35 | 47,35 | 47,14 | 47,14 | -0,40% | 150,00 |
| 28.05.2025 | 47,53 | 47,53 | 47,30 | 47,33 | -1,23% | 50,00 |
| 27.05.2025 | 47,37 | 47,92 | 47,32 | 47,92 | 1,05% | 373,00 |
| 26.05.2025 | 47,00 | 47,43 | 47,00 | 47,42 | 1,24% | 2.136,00 |
| 23.05.2025 | 48,17 | 48,52 | 46,42 | 46,84 | -2,88% | 3.861,00 |
| 22.05.2025 | 48,39 | 48,64 | 48,23 | 48,23 | -0,39% | 714,00 |
| 21.05.2025 | 48,76 | 48,93 | 48,42 | 48,42 | -2,04% | 385,00 |
| 20.05.2025 | 49,23 | 49,43 | 49,07 | 49,43 | 0,88% | 980,00 |
| 19.05.2025 | 49,40 | 49,40 | 49,00 | 49,00 | -0,26% | 523,00 |
| 16.05.2025 | 48,72 | 49,61 | 48,72 | 49,13 | 1,19% | 172,00 |
| 15.05.2025 | 47,99 | 48,63 | 47,99 | 48,55 | -0,02% | 383,00 |
| 14.05.2025 | 48,70 | 49,24 | 48,56 | 48,56 | -1,76% | 404,00 |
| 13.05.2025 | 49,17 | 49,43 | 49,17 | 49,43 | 1,92% | 177,00 |
| 12.05.2025 | 47,32 | 49,03 | 47,32 | 48,50 | 2,86% | 2.288,00 |
| 09.05.2025 | 46,57 | 47,15 | 46,57 | 47,15 | 1,59% | 570,00 |
| 08.05.2025 | 46,92 | 47,15 | 46,19 | 46,41 | -1,02% | 1.249,00 |
| 07.05.2025 | 48,48 | 49,44 | 46,63 | 46,89 | -0,82% | 1.422,00 |
| 06.05.2025 | 47,96 | 48,12 | 47,28 | 47,28 | -0,88% | 613,00 |
| 05.05.2025 | 48,31 | 48,31 | 47,70 | 47,70 | -0,46% | 1.006,00 |
| 02.05.2025 | 47,38 | 47,97 | 47,38 | 47,92 | 1,27% | 636,00 |
| 30.04.2025 | 46,82 | 47,32 | 46,82 | 47,32 | 1,37% | 389,00 |
| 29.04.2025 | 47,14 | 47,22 | 46,68 | 46,68 | -2,04% | 915,00 |
| 28.04.2025 | 47,30 | 47,65 | 47,15 | 47,65 | 1,93% | 508,00 |
| 25.04.2025 | 46,60 | 46,85 | 46,52 | 46,75 | 2,45% | 302,00 |
| 24.04.2025 | 45,17 | 45,69 | 45,17 | 45,63 | -0,15% | 200,00 |
| 23.04.2025 | 45,00 | 46,02 | 45,00 | 45,70 | 2,15% | 840,00 |
| 22.04.2025 | 44,50 | 44,74 | 44,29 | 44,74 | 0,13% | 1.035,00 |
| 17.04.2025 | 44,97 | 44,98 | 44,65 | 44,68 | 0,09% | 1.079,00 |
| 16.04.2025 | 44,70 | 44,82 | 44,28 | 44,64 | -0,95% | 1.301,00 |
| 15.04.2025 | 44,34 | 45,07 | 44,09 | 45,07 | 1,46% | 1.799,00 |
| 14.04.2025 | 44,97 | 44,97 | 43,94 | 44,42 | 0,59% | 3.288,00 |
| 11.04.2025 | 43,62 | 44,16 | 43,00 | 44,16 | 1,56% | 2.776,00 |
| 10.04.2025 | 46,42 | 46,42 | 43,48 | 43,48 | -6,93% | 818,00 |
| 09.04.2025 | 42,66 | 46,72 | 42,30 | 46,72 | 8,42% | 2.248,00 |
| 08.04.2025 | 43,48 | 44,72 | 43,09 | 43,09 | -1,40% | 2.341,00 |
| 07.04.2025 | 41,83 | 45,34 | 40,41 | 43,70 | -1,27% | 6.924,00 |
| 04.04.2025 | 46,22 | 46,61 | 44,26 | 44,26 | -5,04% | 2.668,00 |
| 03.04.2025 | 48,83 | 48,83 | 46,61 | 46,61 | -6,24% | 1.430,00 |
| 02.04.2025 | 49,88 | 49,88 | 49,00 | 49,71 | -0,70% | 339,00 |
| 01.04.2025 | 49,65 | 50,20 | 49,65 | 50,06 | -0,08% | 346,00 |
| 31.03.2025 | 50,26 | 50,42 | 49,31 | 50,10 | -1,92% | 1.982,00 |
| 28.03.2025 | 50,20 | 51,08 | 50,20 | 51,08 | 1,43% | 830,00 |
| 27.03.2025 | 50,60 | 50,60 | 50,36 | 50,36 | -0,47% | 204,00 |
| 26.03.2025 | 51,76 | 52,00 | 50,50 | 50,60 | -2,62% | 1.010,00 |
| 25.03.2025 | 51,44 | 52,14 | 51,44 | 51,96 | 0,35% | 2.064,00 |
| 24.03.2025 | 52,16 | 52,16 | 51,50 | 51,78 | 0,58% | 1.865,00 |
| 21.03.2025 | 51,20 | 51,62 | 51,00 | 51,48 | 0,66% | 899,00 |
| 20.03.2025 | 52,58 | 52,64 | 51,14 | 51,14 | -2,81% | 399,00 |
| 19.03.2025 | 53,16 | 53,16 | 52,62 | 52,62 | -0,94% | 300,00 |
| 18.03.2025 | 52,82 | 53,12 | 52,60 | 53,12 | 0,49% | 342,00 |
| 17.03.2025 | 52,68 | 52,90 | 52,18 | 52,86 | 1,30% | 523,00 |
| 14.03.2025 | 51,22 | 52,62 | 51,22 | 52,18 | 0,77% | 2.745,00 |
| 13.03.2025 | 52,24 | 52,66 | 51,78 | 51,78 | -1,71% | 126,00 |
| 12.03.2025 | 51,50 | 52,68 | 51,50 | 52,68 | 2,37% | 193,00 |
| 10.03.2025 | 52,22 | 52,26 | 51,46 | 51,46 | -1,42% | 229,00 |
| 07.03.2025 | 52,20 | 52,20 | 51,86 | 52,20 | 0,27% | 1.373,00 |
| 06.03.2025 | 53,00 | 53,00 | 52,06 | 52,06 | -1,74% | 477,00 |
| 05.03.2025 | 53,16 | 53,30 | 52,94 | 52,98 | 1,18% | 581,00 |
| 04.03.2025 | 53,66 | 53,66 | 52,36 | 52,36 | -2,60% | 969,00 |
| 03.03.2025 | 53,68 | 54,26 | 53,48 | 53,76 | -0,26% | 1.894,00 |
| 28.02.2025 | 53,10 | 53,90 | 53,10 | 53,90 | 1,24% | 1.103,00 |
| 27.02.2025 | 53,98 | 53,98 | 53,00 | 53,24 | -1,41% | 638,00 |
| 26.02.2025 | 54,24 | 54,60 | 54,00 | 54,00 | -1,03% | 1.661,00 |
| 25.02.2025 | 54,56 | 54,78 | 54,18 | 54,56 | 0,04% | 3.800,00 |
| 24.02.2025 | 55,80 | 56,00 | 54,54 | 54,54 | -1,69% | 2.357,00 |
| 21.02.2025 | 55,04 | 55,50 | 55,04 | 55,48 | 0,73% | 224,00 |
| 20.02.2025 | 54,50 | 55,42 | 54,50 | 55,08 | -0,79% | 3.902,00 |
| 19.02.2025 | 57,04 | 57,04 | 55,42 | 55,52 | -3,31% | 7.215,00 |
| 18.02.2025 | 57,40 | 57,42 | 57,24 | 57,42 | -0,49% | 300,00 |
| 17.02.2025 | 57,32 | 57,70 | 57,14 | 57,70 | 0,66% | 1.051,00 |
| 14.02.2025 | 57,64 | 57,80 | 57,32 | 57,32 | -0,62% | 648,00 |
| 13.02.2025 | 57,50 | 58,14 | 57,50 | 57,68 | 0,35% | 2.422,00 |
| 12.02.2025 | 57,86 | 57,86 | 56,92 | 57,48 | -0,55% | 591,00 |
| 11.02.2025 | 57,54 | 58,02 | 57,54 | 57,80 | 0,45% | 1.965,00 |
| 10.02.2025 | 56,60 | 57,54 | 56,40 | 57,54 | 2,06% | 1.925,00 |
| 07.02.2025 | 56,80 | 56,98 | 56,38 | 56,38 | -1,43% | 1.091,00 |
| 06.02.2025 | 57,00 | 58,12 | 56,32 | 57,20 | 6,20% | 2.865,00 |
| 05.02.2025 | 53,56 | 53,86 | 53,56 | 53,86 | 0,30% | 226,00 |
| 04.02.2025 | 53,84 | 54,36 | 53,66 | 53,70 | -0,48% | 599,00 |
| 03.02.2025 | 53,50 | 53,96 | 53,16 | 53,96 | -1,64% | 2.121,00 |
| 31.01.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -0,72% | - |
| 30.01.2025 | 54,46 | 55,26 | 54,46 | 55,26 | 1,21% | 68,00 |
| 29.01.2025 | 54,06 | 55,00 | 54,06 | 54,60 | 0,33% | 591,00 |
| 28.01.2025 | 53,82 | 54,42 | 53,82 | 54,42 | 1,27% | 308,00 |
| 27.01.2025 | 53,38 | 53,74 | 52,92 | 53,74 | -0,63% | 811,00 |
| 24.01.2025 | 54,50 | 54,50 | 54,02 | 54,08 | -0,44% | 1.220,00 |
| 23.01.2025 | 53,56 | 54,32 | 53,56 | 54,32 | 0,82% | 131,00 |
| 22.01.2025 | 53,82 | 54,50 | 53,82 | 53,88 | 0,15% | 323,00 |
| 21.01.2025 | 51,70 | 53,80 | 51,70 | 53,80 | 3,46% | 1.147,00 |
| 20.01.2025 | 52,70 | 52,70 | 51,54 | 52,00 | 0,00% | 4.456,00 |
| 17.01.2025 | 50,92 | 52,02 | 50,92 | 52,00 | 2,32% | 238,00 |
| 16.01.2025 | 51,22 | 52,26 | 50,82 | 50,82 | -0,51% | 589,00 |
| 15.01.2025 | 50,92 | 51,08 | 50,92 | 51,08 | 0,31% | 100,00 |
| 14.01.2025 | 50,66 | 51,48 | 50,66 | 50,92 | -0,86% | 129,00 |