34,120€
-1,50%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 34,49 | 34,69 | 33,83 | 34,11 | -1,53% | 53,00 |
| 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 |
| 26.05.2026 | 35,28 | 35,28 | 34,40 | 34,40 | -2,36% | 2.082,00 |
| 25.05.2026 | 34,89 | 35,23 | 34,89 | 35,23 | 1,79% | 15,00 |
| 22.05.2026 | 35,18 | 35,18 | 34,48 | 34,61 | 0,44% | 2.128,00 |
| 21.05.2026 | 34,22 | 34,70 | 34,22 | 34,46 | 0,38% | 3.392,00 |
| 20.05.2026 | 33,59 | 34,33 | 33,59 | 34,33 | 1,18% | 2.287,00 |
| 19.05.2026 | 33,58 | 34,21 | 33,58 | 33,93 | -0,32% | 3.046,00 |
| 18.05.2026 | 33,40 | 34,04 | 32,89 | 34,04 | 1,92% | 3.770,00 |
| 15.05.2026 | 34,29 | 34,29 | 33,40 | 33,40 | -2,42% | 2.121,00 |
| 14.05.2026 | 33,89 | 34,43 | 33,89 | 34,23 | 0,68% | 860,00 |
| 13.05.2026 | 34,09 | 34,09 | 33,60 | 34,00 | 1,07% | 6.182,00 |
| 11.05.2026 | 33,61 | 33,84 | 33,49 | 33,64 | -0,47% | 2.291,00 |
| 08.05.2026 | 34,02 | 34,02 | 33,48 | 33,80 | -0,38% | 2.630,00 |
| 07.05.2026 | 34,13 | 34,56 | 33,56 | 33,93 | -4,40% | 29.997,00 |
| 06.05.2026 | 35,35 | 36,50 | 35,35 | 35,49 | 1,00% | 3.246,00 |
| 05.05.2026 | 34,83 | 35,27 | 34,83 | 35,14 | 1,06% | 2.610,00 |
| 04.05.2026 | 35,32 | 35,32 | 34,75 | 34,77 | -0,80% | 3.700,00 |
| 30.04.2026 | 33,86 | 35,05 | 33,62 | 35,05 | 3,70% | 2.754,00 |
| 29.04.2026 | 35,30 | 35,62 | 33,78 | 33,80 | -4,49% | 9.077,00 |
| 28.04.2026 | 35,48 | 35,67 | 35,19 | 35,39 | -0,31% | 500,00 |
| 27.04.2026 | 35,66 | 35,77 | 35,40 | 35,50 | -0,70% | 1.174,00 |
| 24.04.2026 | 36,02 | 36,02 | 35,29 | 35,75 | -1,00% | 6.201,00 |
| 23.04.2026 | 36,65 | 36,72 | 35,94 | 36,11 | -2,41% | 1.618,00 |
| 22.04.2026 | 38,21 | 38,21 | 36,81 | 37,00 | -2,12% | 1.321,00 |
| 21.04.2026 | 38,35 | 38,70 | 37,80 | 37,80 | -1,77% | 4.594,00 |
| 20.04.2026 | 38,88 | 38,88 | 38,00 | 38,48 | -1,16% | 1.314,00 |
| 17.04.2026 | 38,23 | 39,11 | 38,20 | 38,93 | 2,02% | 2.297,00 |
| 16.04.2026 | 38,68 | 38,68 | 38,16 | 38,16 | -0,63% | 1.196,00 |
| 15.04.2026 | 38,46 | 38,65 | 38,35 | 38,40 | 0,39% | 3.491,00 |
| 14.04.2026 | 37,89 | 38,25 | 37,89 | 38,25 | 1,06% | 1.250,00 |
| 13.04.2026 | 37,78 | 37,85 | 37,18 | 37,85 | -0,05% | 735,00 |
| 10.04.2026 | 37,73 | 38,34 | 37,57 | 37,87 | 0,40% | 650,00 |
| 09.04.2026 | 37,77 | 37,77 | 37,25 | 37,72 | 0,53% | 942,00 |
| 08.04.2026 | 37,89 | 38,24 | 37,48 | 37,52 | 4,22% | 3.771,00 |
| 07.04.2026 | 36,07 | 36,24 | 35,82 | 36,00 | -0,44% | 4.126,00 |
| 02.04.2026 | 35,97 | 36,17 | 35,50 | 36,16 | -1,04% | 4.067,00 |
| 01.04.2026 | 36,77 | 37,29 | 36,15 | 36,54 | -0,27% | 1.484,00 |
| 31.03.2026 | 36,16 | 36,64 | 35,98 | 36,64 | 1,44% | 2.835,00 |
| 30.03.2026 | 35,72 | 36,31 | 35,50 | 36,12 | 1,12% | 2.156,00 |
| 27.03.2026 | 36,33 | 36,33 | 35,70 | 35,72 | -1,62% | 3.099,00 |
| 26.03.2026 | 36,67 | 36,67 | 36,31 | 36,31 | -1,57% | 1.330,00 |
| 25.03.2026 | 36,95 | 37,04 | 36,66 | 36,89 | 0,05% | 1.180,00 |
| 24.03.2026 | 36,49 | 36,92 | 36,49 | 36,87 | -0,24% | 778,00 |
| 23.03.2026 | 35,99 | 37,12 | 35,55 | 36,96 | 1,59% | 1.804,00 |
| 20.03.2026 | 37,03 | 37,32 | 36,38 | 36,38 | -1,97% | 2.121,00 |
| 19.03.2026 | 37,36 | 37,48 | 37,00 | 37,11 | -0,83% | 3.606,00 |
| 18.03.2026 | 38,90 | 38,90 | 37,42 | 37,42 | -3,13% | 2.696,00 |
| 17.03.2026 | 38,32 | 38,67 | 38,00 | 38,63 | 0,86% | 2.939,00 |
| 16.03.2026 | 39,07 | 39,07 | 38,24 | 38,30 | -1,44% | 3.714,00 |
| 13.03.2026 | 38,96 | 39,05 | 38,50 | 38,86 | -0,36% | 3.195,00 |
| 12.03.2026 | 39,01 | 39,60 | 39,00 | 39,00 | -1,27% | 491,00 |
| 11.03.2026 | 39,57 | 39,83 | 39,06 | 39,50 | -0,40% | 1.764,00 |
| 10.03.2026 | 40,50 | 40,53 | 39,65 | 39,66 | -1,39% | 1.299,00 |
| 09.03.2026 | 39,81 | 40,27 | 39,73 | 40,22 | -0,79% | 817,00 |
| 06.03.2026 | 40,62 | 41,10 | 40,45 | 40,54 | 0,07% | 1.130,00 |
| 05.03.2026 | 41,40 | 41,40 | 40,32 | 40,51 | -2,46% | 2.888,00 |
| 04.03.2026 | 40,22 | 41,64 | 40,22 | 41,53 | 2,34% | 825,00 |
| 03.03.2026 | 40,97 | 40,97 | 40,32 | 40,58 | -2,57% | 3.348,00 |
| 02.03.2026 | 41,64 | 41,65 | 41,00 | 41,65 | -0,97% | 1.640,00 |
| 27.02.2026 | 42,21 | 42,25 | 42,06 | 42,06 | -1,04% | 310,00 |
| 26.02.2026 | 41,81 | 42,50 | 41,81 | 42,50 | 1,46% | 575,00 |
| 25.02.2026 | 42,25 | 42,25 | 41,67 | 41,89 | -0,73% | 1.945,00 |
| 24.02.2026 | 41,58 | 42,20 | 41,58 | 42,20 | 1,25% | 2.010,00 |
| 23.02.2026 | 42,44 | 42,46 | 41,57 | 41,68 | -1,84% | 7.694,00 |
| 20.02.2026 | 41,59 | 42,46 | 41,59 | 42,46 | 2,24% | 139,00 |
| 19.02.2026 | 41,60 | 41,72 | 41,40 | 41,53 | 0,31% | 913,00 |
| 18.02.2026 | 40,84 | 41,55 | 40,84 | 41,40 | 1,12% | 3.843,00 |
| 17.02.2026 | 40,71 | 41,04 | 40,70 | 40,94 | -0,20% | 1.178,00 |
| 16.02.2026 | 41,03 | 41,11 | 40,65 | 41,02 | 0,34% | 8.727,00 |
| 13.02.2026 | 40,23 | 40,88 | 40,00 | 40,88 | 1,04% | 920,00 |
| 12.02.2026 | 40,50 | 40,75 | 40,36 | 40,46 | 0,42% | 1.275,00 |
| 11.02.2026 | 40,71 | 40,71 | 39,98 | 40,29 | -2,09% | 3.959,00 |
| 10.02.2026 | 41,22 | 41,44 | 40,78 | 41,15 | 0,73% | 1.477,00 |
| 09.02.2026 | 41,39 | 41,39 | 40,59 | 40,85 | -1,47% | 3.655,00 |