45,995€
-1,43%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |