46,870€
0,04%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 46,97 | 47,41 | 46,92 | 47,08 | 0,35% | 27.406,00 |
| 14.08.2025 | 46,48 | 46,92 | 46,37 | 46,92 | 0,86% | 6.258,00 |
| 13.08.2025 | 46,36 | 46,61 | 46,08 | 46,52 | 0,44% | 12.933,00 |
| 12.08.2025 | 46,06 | 46,34 | 45,74 | 46,31 | 0,89% | 5.316,00 |
| 11.08.2025 | 46,46 | 46,79 | 45,85 | 45,90 | -1,34% | 14.478,00 |
| 08.08.2025 | 46,35 | 46,60 | 46,02 | 46,53 | 0,52% | 35.005,00 |
| 07.08.2025 | 45,76 | 46,32 | 45,42 | 46,29 | 1,26% | 23.864,00 |
| 06.08.2025 | 46,02 | 46,24 | 45,28 | 45,71 | -0,27% | 13.343,00 |
| 05.08.2025 | 46,50 | 46,74 | 45,63 | 45,84 | -1,27% | 48.054,00 |
| 04.08.2025 | 46,73 | 46,92 | 45,94 | 46,43 | -0,18% | 58.335,00 |
| 01.08.2025 | 47,19 | 47,29 | 46,25 | 46,51 | -1,69% | 5.636,00 |
| 31.07.2025 | 49,67 | 49,81 | 47,12 | 47,31 | -5,07% | 23.559,00 |
| 30.07.2025 | 49,95 | 50,37 | 49,01 | 49,84 | 3,21% | 33.889,00 |
| 29.07.2025 | 48,58 | 48,98 | 48,08 | 48,29 | 0,85% | 44.394,00 |
| 28.07.2025 | 48,70 | 48,99 | 47,78 | 47,88 | -0,43% | 16.200,00 |
| 25.07.2025 | 47,74 | 48,10 | 47,52 | 48,09 | 0,69% | 8.283,00 |
| 24.07.2025 | 47,14 | 48,04 | 47,10 | 47,76 | 1,30% | 15.560,00 |
| 23.07.2025 | 46,25 | 47,27 | 46,03 | 47,14 | 3,03% | 4.550,00 |
| 22.07.2025 | 45,66 | 46,05 | 45,41 | 45,76 | -0,21% | 22.930,00 |
| 21.07.2025 | 46,14 | 46,41 | 45,63 | 45,85 | -0,35% | 12.579,00 |
| 18.07.2025 | 46,91 | 46,91 | 46,01 | 46,01 | -1,31% | 3.471,00 |
| 17.07.2025 | 46,34 | 46,73 | 46,16 | 46,62 | 0,50% | 945,00 |
| 16.07.2025 | 46,01 | 46,90 | 45,85 | 46,39 | 0,98% | 924,00 |
| 15.07.2025 | 45,96 | 46,64 | 45,94 | 45,94 | 0,15% | 2.954,00 |
| 14.07.2025 | 45,97 | 46,15 | 45,39 | 45,87 | -0,86% | 3.005,00 |
| 11.07.2025 | 47,75 | 47,75 | 46,09 | 46,27 | -2,92% | 1.837,00 |
| 10.07.2025 | 47,53 | 48,01 | 47,34 | 47,66 | 0,27% | 2.941,00 |
| 09.07.2025 | 46,95 | 47,62 | 46,52 | 47,53 | 1,82% | 1.802,00 |
| 08.07.2025 | 46,50 | 47,11 | 46,36 | 46,68 | 0,43% | 3.320,00 |
| 07.07.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,02% | - |
| 04.07.2025 | 46,72 | 46,81 | 46,29 | 46,47 | -0,73% | 378,00 |
| 03.07.2025 | 47,45 | 47,57 | 46,72 | 46,81 | -0,62% | 1.564,00 |
| 02.07.2025 | 47,11 | 47,56 | 46,81 | 47,10 | 0,15% | 3.740,00 |
| 01.07.2025 | 47,10 | 47,13 | 46,45 | 47,03 | -0,15% | 1.732,00 |
| 30.06.2025 | 46,93 | 47,23 | 46,81 | 47,10 | 0,73% | 2.502,00 |
| 27.06.2025 | 46,92 | 47,18 | 46,20 | 46,76 | -0,19% | 1.537,00 |
| 26.06.2025 | 46,77 | 47,23 | 46,62 | 46,85 | 0,32% | 400,00 |
| 25.06.2025 | 46,93 | 47,39 | 46,63 | 46,70 | -0,34% | 318,00 |
| 24.06.2025 | 47,04 | 47,69 | 46,67 | 46,86 | 0,49% | 653,00 |
| 23.06.2025 | 46,02 | 46,79 | 45,92 | 46,63 | 1,55% | 488,00 |
| 20.06.2025 | 46,07 | 46,41 | 45,89 | 45,92 | 0,50% | 897,00 |
| 19.06.2025 | 45,43 | 46,05 | 44,94 | 45,69 | 0,42% | 551,00 |
| 18.06.2025 | 45,50 | 45,87 | 45,26 | 45,50 | -0,18% | 701,00 |
| 17.06.2025 | 45,79 | 46,17 | 45,58 | 45,58 | -0,74% | 615,00 |
| 16.06.2025 | 45,52 | 46,17 | 45,50 | 45,92 | 1,15% | 734,00 |
| 13.06.2025 | 45,87 | 46,02 | 45,40 | 45,40 | -1,75% | 21.000,00 |
| 12.06.2025 | 46,27 | 46,60 | 45,83 | 46,21 | -0,13% | 923,00 |
| 11.06.2025 | 46,83 | 47,30 | 46,27 | 46,27 | -1,30% | 1.786,00 |
| 10.06.2025 | 46,55 | 47,01 | 46,45 | 46,88 | 0,71% | 5.452,00 |
| 09.06.2025 | 46,36 | 46,95 | 46,35 | 46,55 | 0,26% | 2.663,00 |
| 06.06.2025 | 46,42 | 46,72 | 46,18 | 46,43 | 0,19% | 3.263,00 |
| 05.06.2025 | 45,98 | 46,68 | 45,90 | 46,34 | 0,61% | 1.503,00 |
| 04.06.2025 | 46,22 | 46,39 | 45,76 | 46,06 | -0,09% | 1.139,00 |
| 03.06.2025 | 45,68 | 46,14 | 45,39 | 46,10 | 0,22% | 5.606,00 |
| 02.06.2025 | 46,57 | 46,72 | 45,24 | 46,00 | -0,99% | 2.153,00 |
| 30.05.2025 | 47,12 | 47,13 | 46,32 | 46,46 | -1,38% | 886,00 |
| 29.05.2025 | 47,22 | 47,88 | 46,89 | 47,11 | 0,36% | 450,00 |
| 28.05.2025 | 47,56 | 47,76 | 46,92 | 46,94 | -1,43% | 1.148,00 |
| 27.05.2025 | 47,31 | 47,98 | 47,31 | 47,62 | 0,36% | 1.249,00 |
| 26.05.2025 | 47,45 | 47,67 | 47,13 | 47,45 | 1,80% | 2.319,00 |
| 23.05.2025 | 48,11 | 48,66 | 46,10 | 46,61 | -2,98% | 2.391,00 |
| 22.05.2025 | 48,52 | 48,90 | 47,96 | 48,04 | -0,50% | 1.031,00 |
| 21.05.2025 | 48,87 | 49,22 | 48,28 | 48,28 | -1,11% | 7.126,00 |
| 20.05.2025 | 49,48 | 49,48 | 48,80 | 48,82 | -0,77% | 7.387,00 |
| 19.05.2025 | 49,23 | 49,50 | 48,77 | 49,20 | 0,00% | 1.571,00 |
| 16.05.2025 | 48,66 | 49,62 | 48,63 | 49,20 | 0,88% | 338,00 |
| 15.05.2025 | 48,00 | 48,80 | 47,81 | 48,77 | 1,60% | 1.060,00 |
| 14.05.2025 | 48,83 | 49,24 | 48,00 | 48,00 | -1,68% | 695,00 |
| 13.05.2025 | 48,83 | 49,35 | 48,75 | 48,82 | -0,18% | 2.109,00 |
| 12.05.2025 | 47,35 | 49,18 | 47,35 | 48,91 | 4,17% | 7.927,00 |
| 09.05.2025 | 46,67 | 47,27 | 46,66 | 46,95 | 0,49% | 5.490,00 |
| 08.05.2025 | 47,04 | 47,05 | 45,97 | 46,72 | 0,02% | 9.299,00 |
| 07.05.2025 | 48,36 | 49,68 | 46,13 | 46,71 | -1,37% | 6.214,00 |
| 06.05.2025 | 47,81 | 48,20 | 47,10 | 47,36 | -0,88% | 1.175,00 |
| 05.05.2025 | 47,92 | 48,31 | 47,75 | 47,78 | -0,23% | 2.760,00 |
| 02.05.2025 | 47,87 | 48,12 | 47,38 | 47,89 | 1,33% | 1.736,00 |
| 30.04.2025 | 46,81 | 47,83 | 46,81 | 47,26 | 0,94% | 3.080,00 |
| 29.04.2025 | 47,13 | 47,64 | 46,66 | 46,82 | -0,72% | 3.320,00 |
| 28.04.2025 | 47,02 | 47,63 | 46,88 | 47,16 | 0,53% | 3.189,00 |
| 25.04.2025 | 46,84 | 46,93 | 46,16 | 46,91 | 2,65% | 6.026,00 |
| 24.04.2025 | 45,33 | 45,95 | 45,33 | 45,70 | 0,99% | 3.941,00 |
| 23.04.2025 | 45,29 | 46,25 | 45,11 | 45,25 | 1,09% | 499,00 |
| 22.04.2025 | 44,64 | 44,98 | 44,22 | 44,76 | 0,58% | 1.530,00 |
| 17.04.2025 | 45,18 | 45,18 | 44,42 | 44,50 | 0,16% | 1.061,00 |
| 16.04.2025 | 44,29 | 45,05 | 44,13 | 44,43 | -0,63% | 798,00 |
| 15.04.2025 | 44,25 | 44,98 | 44,12 | 44,71 | 1,52% | 2.750,00 |
| 14.04.2025 | 44,43 | 44,70 | 43,85 | 44,04 | 0,20% | 6.032,00 |
| 11.04.2025 | 44,08 | 44,46 | 42,88 | 43,95 | 0,43% | 2.586,00 |
| 10.04.2025 | 46,41 | 46,41 | 43,08 | 43,76 | -5,83% | 5.566,00 |
| 09.04.2025 | 42,72 | 46,63 | 42,25 | 46,47 | 7,79% | 5.097,00 |
| 08.04.2025 | 44,25 | 44,81 | 43,09 | 43,11 | -0,55% | 9.141,00 |
| 07.04.2025 | 41,82 | 45,63 | 40,35 | 43,35 | -1,72% | 6.384,00 |
| 04.04.2025 | 46,17 | 46,82 | 43,92 | 44,11 | -4,46% | 14.607,00 |
| 03.04.2025 | 48,97 | 48,97 | 46,17 | 46,17 | -7,55% | 6.852,00 |
| 02.04.2025 | 49,88 | 50,26 | 48,85 | 49,94 | 0,00% | 1.618,00 |
| 01.04.2025 | 50,00 | 50,36 | 49,62 | 49,94 | 0,48% | 2.304,00 |
| 31.03.2025 | 50,36 | 50,42 | 49,44 | 49,70 | -1,97% | 5.050,00 |
| 28.03.2025 | 50,30 | 51,36 | 50,22 | 50,70 | 0,56% | 1.860,00 |
| 27.03.2025 | 50,50 | 50,80 | 50,22 | 50,42 | 0,20% | 4.484,00 |
| 26.03.2025 | 51,74 | 52,16 | 50,32 | 50,32 | -2,93% | 3.246,00 |