47,880€
-0,04%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 47,88 | 48,02 | 47,58 | 47,92 | 0,04% | 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 |
| 27.06.2025 | 46,93 | 47,21 | 46,17 | 47,21 | 1,09% | 5.095,00 |
| 26.06.2025 | 46,77 | 47,16 | 46,70 | 46,70 | -0,85% | 5.857,00 |
| 25.06.2025 | 46,93 | 47,35 | 46,93 | 47,10 | -0,23% | 5.699,00 |
| 24.06.2025 | 47,03 | 47,45 | 46,93 | 47,21 | 1,07% | 10.350,00 |
| 23.06.2025 | 46,22 | 46,71 | 46,22 | 46,71 | 1,15% | 10.178,00 |
| 20.06.2025 | 46,14 | 46,18 | 46,14 | 46,18 | 0,90% | 125,00 |
| 19.06.2025 | 45,33 | 45,77 | 45,00 | 45,77 | 0,90% | 265,00 |
| 18.06.2025 | 45,88 | 45,88 | 45,35 | 45,36 | -1,37% | 86,00 |
| 17.06.2025 | 45,93 | 46,16 | 45,70 | 45,99 | 0,26% | 285,00 |
| 16.06.2025 | 45,78 | 45,90 | 45,78 | 45,87 | 0,95% | 2.250,00 |
| 13.06.2025 | 45,85 | 45,99 | 45,39 | 45,44 | -2,28% | 6.746,00 |
| 12.06.2025 | 46,36 | 46,61 | 45,86 | 46,50 | -0,66% | 2.695,00 |
| 11.06.2025 | 47,01 | 47,01 | 46,75 | 46,81 | -0,36% | 560,00 |
| 10.06.2025 | 46,61 | 46,98 | 46,48 | 46,98 | 0,17% | 193,00 |
| 09.06.2025 | 46,30 | 46,90 | 46,30 | 46,90 | 1,01% | 58,00 |
| 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 |