49,540€
-1,04%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 50,08 | 50,08 | 49,22 | 49,55 | -1,02% | - |
| 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 | 2,57% | 193,00 |
| 11.03.2025 | 51,70 | 52,44 | 51,36 | 51,36 | -0,19% | 929,00 |
| 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 |
| 13.01.2025 | 51,00 | 51,36 | 51,00 | 51,36 | -0,50% | 203,00 |
| 10.01.2025 | 50,96 | 51,62 | 50,96 | 51,62 | 1,22% | 258,00 |
| 09.01.2025 | 51,30 | 51,60 | 51,00 | 51,00 | -0,43% | 1.699,00 |
| 08.01.2025 | 51,66 | 51,96 | 51,22 | 51,22 | -1,88% | 222,00 |
| 07.01.2025 | 51,68 | 52,28 | 51,68 | 52,20 | 0,15% | 804,00 |
| 06.01.2025 | 51,20 | 52,18 | 51,20 | 52,12 | 1,56% | 600,00 |
| 03.01.2025 | 51,06 | 51,34 | 51,06 | 51,32 | 0,79% | 90,00 |
| 02.01.2025 | 50,96 | 51,02 | 50,92 | 50,92 | -0,86% | 344,00 |
| 30.12.2024 | 51,50 | 51,74 | 50,40 | 51,36 | -1,38% | 383,00 |
| 27.12.2024 | 51,86 | 52,08 | 51,86 | 52,08 | -0,15% | 542,00 |
| 23.12.2024 | 52,30 | 52,30 | 51,84 | 52,16 | 0,00% | 94,00 |
| 20.12.2024 | 51,96 | 52,16 | 51,80 | 52,16 | -0,57% | 969,00 |
| 19.12.2024 | 52,40 | 52,80 | 52,36 | 52,46 | -1,39% | 646,00 |
| 18.12.2024 | 53,06 | 53,34 | 53,06 | 53,20 | 0,26% | 1.286,00 |
| 17.12.2024 | 53,44 | 53,44 | 53,06 | 53,06 | -1,23% | 264,00 |
| 16.12.2024 | 53,04 | 53,84 | 53,04 | 53,72 | 0,90% | 1.506,00 |
| 13.12.2024 | 53,60 | 53,88 | 53,24 | 53,24 | -1,22% | 805,00 |
| 12.12.2024 | 53,96 | 54,00 | 53,66 | 53,90 | -0,41% | 265,00 |
| 11.12.2024 | 53,36 | 54,12 | 53,36 | 54,12 | 1,20% | 379,00 |
| 10.12.2024 | 52,30 | 53,56 | 52,30 | 53,48 | 2,65% | 444,00 |
| 09.12.2024 | 51,00 | 52,30 | 51,00 | 52,10 | 1,24% | 1.143,00 |
| 06.12.2024 | 51,56 | 51,56 | 51,02 | 51,46 | -0,39% | 284,00 |
| 05.12.2024 | 51,62 | 52,00 | 51,62 | 51,66 | -0,12% | 240,00 |
| 04.12.2024 | 51,52 | 52,00 | 51,52 | 51,72 | 0,43% | 976,00 |
| 03.12.2024 | 51,64 | 51,76 | 51,18 | 51,50 | 0,63% | 1.370,00 |
| 02.12.2024 | 51,02 | 51,18 | 51,02 | 51,18 | -0,12% | 300,00 |
| 29.11.2024 | 50,76 | 51,24 | 50,76 | 51,24 | 1,07% | 80,00 |
| 28.11.2024 | 50,98 | 50,98 | 50,68 | 50,70 | -0,20% | 700,00 |
| 27.11.2024 | 50,64 | 51,10 | 50,64 | 50,80 | -0,27% | 1.785,00 |
| 26.11.2024 | 50,10 | 51,06 | 50,10 | 50,94 | 1,31% | 625,00 |
| 25.11.2024 | 49,80 | 50,38 | 49,80 | 50,28 | 0,44% | 665,00 |
| 22.11.2024 | 49,06 | 50,06 | 49,06 | 50,06 | 1,64% | 566,00 |
| 21.11.2024 | 49,82 | 49,82 | 49,25 | 49,25 | -0,69% | 612,00 |
| 20.11.2024 | 49,34 | 49,63 | 49,34 | 49,59 | 0,85% | 195,00 |
| 19.11.2024 | 49,04 | 49,17 | 49,03 | 49,17 | -0,38% | 69,00 |
| 18.11.2024 | 50,00 | 50,00 | 49,24 | 49,36 | -1,32% | 822,00 |
| 15.11.2024 | 49,81 | 50,02 | 49,81 | 50,02 | -0,28% | 60,00 |
| 14.11.2024 | 49,60 | 50,20 | 49,44 | 50,16 | 0,93% | 3.162,00 |
| 13.11.2024 | 50,24 | 50,30 | 49,70 | 49,70 | -1,23% | 435,00 |
| 12.11.2024 | 50,90 | 51,00 | 50,32 | 50,32 | -3,23% | 463,00 |
| 11.11.2024 | 52,00 | 52,08 | 52,00 | 52,00 | -0,34% | 505,00 |
| 08.11.2024 | 52,76 | 52,76 | 52,12 | 52,18 | -1,47% | 260,00 |
| 07.11.2024 | 50,82 | 52,96 | 50,82 | 52,96 | 3,56% | 1.733,00 |