Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,31 | 40,19 | 39,31 | 40,01 | 1,29% | 1.245,00 |
| 12.10.2026 | 39,11 | 39,50 | 39,11 | 39,50 | 1,88% | 72,00 |
| 09.10.2026 | 38,32 | 38,85 | 38,32 | 38,77 | 0,83% | 605,00 |
| 08.10.2026 | 38,33 | 38,61 | 38,13 | 38,45 | -0,34% | 550,00 |
| 07.10.2026 | 37,62 | 38,58 | 37,62 | 38,58 | 2,12% | 41,00 |
| 06.10.2026 | 37,28 | 38,50 | 37,28 | 37,78 | 1,45% | 217,00 |
| 05.10.2026 | 37,76 | 37,76 | 37,24 | 37,24 | -1,17% | 752,00 |
| 02.10.2026 | 37,62 | 37,80 | 37,62 | 37,68 | 0,05% | 114,00 |
| 01.10.2026 | 37,68 | 37,84 | 37,43 | 37,66 | -1,08% | 586,00 |
| 30.09.2026 | 38,60 | 38,97 | 38,07 | 38,07 | -2,06% | 1.264,00 |
| 29.09.2026 | 39,20 | 39,20 | 38,87 | 38,87 | -0,03% | 290,00 |
| 28.09.2026 | 37,90 | 38,97 | 37,90 | 38,88 | 3,35% | 1.850,00 |
| 25.09.2026 | 37,17 | 37,63 | 37,17 | 37,62 | 0,99% | 33,00 |
| 24.09.2026 | 36,96 | 37,30 | 36,96 | 37,25 | -0,43% | 130,00 |
| 23.09.2026 | 37,32 | 37,46 | 37,30 | 37,41 | -0,24% | 1.971,00 |
| 22.09.2026 | 37,89 | 37,90 | 37,50 | 37,50 | -0,24% | 210,00 |
| 21.09.2026 | 38,00 | 38,00 | 37,59 | 37,59 | -0,56% | 3.456,00 |
| 18.09.2026 | 38,41 | 38,41 | 37,80 | 37,80 | -1,66% | 200,00 |
| 17.09.2026 | 38,35 | 38,75 | 38,35 | 38,44 | -0,67% | 975,00 |
| 16.09.2026 | 38,77 | 38,77 | 38,48 | 38,70 | -1,05% | 522,00 |
| 15.09.2026 | 39,13 | 39,13 | 38,74 | 39,11 | 0,62% | 1.258,00 |
| 14.09.2026 | 38,00 | 39,16 | 38,00 | 38,87 | 0,99% | 1.061,00 |
| 11.09.2026 | 38,24 | 38,49 | 38,24 | 38,49 | 0,44% | 200,00 |
| 10.09.2026 | 38,48 | 38,71 | 38,32 | 38,32 | -0,42% | 404,00 |
| 09.09.2026 | 38,58 | 38,58 | 38,48 | 38,48 | -1,18% | 10,00 |
| 08.09.2026 | 38,50 | 38,97 | 38,24 | 38,94 | 1,49% | 1.913,00 |
| 07.09.2026 | 38,85 | 38,85 | 38,37 | 38,37 | -1,99% | 205,00 |
| 04.09.2026 | 38,91 | 39,15 | 38,91 | 39,15 | 0,38% | 946,00 |
| 03.09.2026 | 39,31 | 39,68 | 38,68 | 39,00 | -0,54% | 1.470,00 |
| 02.09.2026 | 38,97 | 39,21 | 38,97 | 39,21 | 0,49% | 440,00 |
| 01.09.2026 | 39,11 | 39,29 | 39,02 | 39,02 | -0,56% | 505,00 |
| 31.08.2026 | 39,32 | 39,32 | 39,24 | 39,24 | -0,88% | 526,00 |
| 28.08.2026 | 39,19 | 39,59 | 39,19 | 39,59 | 0,71% | 455,00 |
| 27.08.2026 | 39,49 | 39,49 | 38,70 | 39,31 | -0,30% | 373,00 |
| 26.08.2026 | 39,73 | 39,73 | 39,34 | 39,43 | -1,03% | 857,00 |
| 25.08.2026 | 40,26 | 40,58 | 39,69 | 39,84 | -1,68% | 397,00 |
| 24.08.2026 | 40,24 | 40,52 | 40,24 | 40,52 | 1,12% | 1.351,00 |
| 21.08.2026 | 39,57 | 40,19 | 39,47 | 40,07 | 0,25% | 2.473,00 |
| 20.08.2026 | 39,76 | 39,99 | 39,76 | 39,97 | 0,91% | 80,00 |
| 19.08.2026 | 39,27 | 39,61 | 39,22 | 39,61 | -0,30% | 293,00 |
| 18.08.2026 | 38,61 | 39,73 | 38,61 | 39,73 | 1,90% | 718,00 |
| 17.08.2026 | 39,88 | 39,88 | 38,99 | 38,99 | -0,81% | 375,00 |
| 14.08.2026 | 39,06 | 39,41 | 39,06 | 39,31 | 0,79% | 648,00 |
| 13.08.2026 | 39,00 | 39,26 | 39,00 | 39,00 | -0,51% | 382,00 |
| 12.08.2026 | 39,74 | 39,78 | 39,20 | 39,20 | -1,38% | 830,00 |
| 11.08.2026 | 39,38 | 39,75 | 39,06 | 39,75 | 1,22% | 784,00 |
| 10.08.2026 | 39,66 | 39,66 | 39,00 | 39,27 | -0,88% | 995,00 |
| 07.08.2026 | 39,16 | 39,62 | 39,16 | 39,62 | 1,02% | 3.512,00 |
| 06.08.2026 | 39,02 | 39,22 | 39,02 | 39,22 | 0,18% | 65,00 |
| 05.08.2026 | 38,99 | 39,24 | 38,99 | 39,15 | 0,72% | 2.241,00 |
| 04.08.2026 | 39,43 | 39,43 | 38,87 | 38,87 | -0,97% | 940,00 |
| 03.08.2026 | 37,54 | 39,34 | 37,54 | 39,25 | 6,57% | 5.005,00 |
| 31.07.2026 | 36,00 | 37,95 | 35,50 | 36,83 | -0,65% | 4.560,00 |
| 30.07.2026 | 37,94 | 37,94 | 37,07 | 37,07 | -0,70% | 660,00 |
| 29.07.2026 | 35,93 | 37,64 | 35,93 | 37,33 | 3,52% | 2.513,00 |
| 28.07.2026 | 35,67 | 36,17 | 35,45 | 36,06 | 1,15% | 886,00 |
| 27.07.2026 | 35,19 | 35,65 | 35,19 | 35,65 | 2,41% | 1.064,00 |
| 24.07.2026 | 34,10 | 34,93 | 34,10 | 34,81 | 2,02% | 873,00 |
| 23.07.2026 | 34,47 | 34,71 | 33,90 | 34,12 | -1,02% | 1.174,00 |
| 22.07.2026 | 34,86 | 34,86 | 34,47 | 34,47 | 0,23% | 356,00 |
| 21.07.2026 | 35,16 | 35,16 | 34,39 | 34,39 | -3,18% | 590,00 |
| 20.07.2026 | 34,99 | 35,52 | 34,99 | 35,52 | 0,40% | 1.262,00 |
| 17.07.2026 | 34,99 | 35,48 | 34,99 | 35,38 | 1,23% | 1.739,00 |
| 16.07.2026 | 34,69 | 35,24 | 34,69 | 34,95 | 0,34% | 2.930,00 |
| 15.07.2026 | 34,39 | 34,83 | 34,21 | 34,83 | 1,31% | 426,00 |
| 14.07.2026 | 35,23 | 35,23 | 34,20 | 34,38 | -2,91% | 1.037,00 |
| 13.07.2026 | 34,37 | 35,60 | 34,37 | 35,41 | 1,69% | 4.550,00 |
| 10.07.2026 | 33,98 | 34,83 | 33,97 | 34,82 | 1,46% | 563,00 |
| 09.07.2026 | 34,28 | 34,51 | 34,18 | 34,32 | -0,23% | 5.427,00 |
| 08.07.2026 | 35,09 | 35,09 | 34,40 | 34,40 | -1,77% | 130,00 |
| 07.07.2026 | 34,82 | 35,52 | 34,82 | 35,02 | 0,29% | 1.248,00 |
| 06.07.2026 | 35,09 | 35,47 | 34,66 | 34,92 | -0,17% | 2.452,00 |
| 03.07.2026 | 34,97 | 34,98 | 34,86 | 34,98 | 0,69% | 275,00 |
| 02.07.2026 | 34,30 | 34,88 | 33,99 | 34,74 | 0,29% | 1.303,00 |
| 01.07.2026 | 33,89 | 34,64 | 33,79 | 34,64 | 1,82% | 1.180,00 |
| 30.06.2026 | 34,49 | 34,49 | 34,02 | 34,02 | -0,87% | 1.255,00 |
| 29.06.2026 | 34,47 | 34,47 | 34,28 | 34,32 | 0,70% | 1.318,00 |
| 26.06.2026 | 33,98 | 34,78 | 33,98 | 34,08 | -0,53% | 360,00 |
| 25.06.2026 | 34,17 | 34,32 | 33,57 | 34,26 | -0,35% | 811,00 |
| 24.06.2026 | 34,30 | 34,57 | 34,12 | 34,38 | -0,61% | 1.972,00 |
| 23.06.2026 | 34,39 | 34,59 | 34,39 | 34,59 | 0,55% | 970,00 |
| 22.06.2026 | 34,39 | 34,55 | 34,25 | 34,40 | 0,20% | 1.541,00 |
| 19.06.2026 | 34,12 | 34,33 | 34,12 | 34,33 | 0,06% | 200,00 |
| 18.06.2026 | 34,73 | 34,73 | 33,81 | 34,31 | -1,12% | 4.333,00 |
| 17.06.2026 | 35,10 | 35,10 | 34,68 | 34,70 | -1,84% | 1.910,00 |
| 16.06.2026 | 35,17 | 35,35 | 35,04 | 35,35 | 1,38% | 858,00 |
| 15.06.2026 | 35,18 | 35,38 | 34,80 | 34,87 | 0,23% | 5.645,00 |
| 12.06.2026 | 34,65 | 35,11 | 34,65 | 34,79 | 0,43% | 457,00 |
| 11.06.2026 | 34,86 | 34,89 | 34,50 | 34,64 | -1,45% | 1.105,00 |
| 10.06.2026 | 34,99 | 35,15 | 34,75 | 35,15 | -0,59% | 1.215,00 |
| 09.06.2026 | 34,28 | 35,36 | 34,28 | 35,36 | 3,06% | 6.248,00 |
| 08.06.2026 | 34,60 | 34,60 | 34,31 | 34,31 | -1,86% | 955,00 |
| 05.06.2026 | 34,59 | 35,06 | 34,59 | 34,96 | 0,52% | 3.611,00 |
| 04.06.2026 | 33,56 | 34,78 | 33,56 | 34,78 | 2,87% | 2.277,00 |
| 03.06.2026 | 34,06 | 34,06 | 33,60 | 33,81 | -0,56% | 2.296,00 |
| 02.06.2026 | 34,63 | 34,68 | 34,00 | 34,00 | -1,99% | 2.256,00 |
| 01.06.2026 | 35,02 | 35,02 | 34,24 | 34,69 | -0,89% | 3.681,00 |
| 29.05.2026 | 34,93 | 35,20 | 34,80 | 35,00 | 0,43% | 3.723,00 |
| 28.05.2026 | 35,09 | 35,09 | 34,47 | 34,85 | -0,54% | 4.363,00 |
| 27.05.2026 | 34,69 | 35,41 | 34,69 | 35,04 | 1,86% | 1.828,00 |