54,320€
1,27%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 54,16 | 54,30 | 54,12 | 54,30 | 1,23% | - |
| 25.06.2024 | 53,36 | 53,68 | 52,98 | 53,64 | 0,73% | 16.526,00 |
| 24.06.2024 | 52,81 | 54,55 | 52,60 | 53,25 | 0,32% | 10.672,00 |
| 21.06.2024 | 53,27 | 53,38 | 52,54 | 53,08 | -0,36% | 6.524,00 |
| 20.06.2024 | 52,48 | 53,38 | 52,30 | 53,27 | 1,62% | 45.246,00 |
| 19.06.2024 | 52,42 | 52,54 | 52,02 | 52,42 | -0,15% | 8.289,00 |
| 18.06.2024 | 52,79 | 52,83 | 52,02 | 52,50 | -0,46% | 34.086,00 |
| 17.06.2024 | 53,76 | 53,88 | 52,50 | 52,74 | -1,48% | 12.351,00 |
| 14.06.2024 | 54,23 | 54,26 | 53,33 | 53,53 | -1,13% | 4.741,00 |
| 13.06.2024 | 54,84 | 55,00 | 54,00 | 54,14 | -1,55% | 16.516,00 |
| 12.06.2024 | 55,12 | 55,19 | 54,54 | 54,99 | 0,02% | 61.086,00 |
| 11.06.2024 | 54,87 | 55,54 | 54,81 | 54,98 | 0,09% | 29.290,00 |
| 10.06.2024 | 54,95 | 55,16 | 54,44 | 54,93 | -0,27% | 7.284,00 |
| 07.06.2024 | 55,04 | 55,28 | 54,58 | 55,08 | 0,11% | 60.729,00 |
| 06.06.2024 | 54,66 | 55,38 | 54,55 | 55,02 | 0,55% | 36.976,00 |
| 05.06.2024 | 53,72 | 55,04 | 53,72 | 54,72 | 1,11% | 11.565,00 |
| 04.06.2024 | 52,88 | 54,34 | 52,69 | 54,12 | 2,31% | 11.286,00 |
| 03.06.2024 | 53,77 | 53,99 | 52,66 | 52,90 | -1,38% | 30.339,00 |
| 31.05.2024 | 53,48 | 53,72 | 53,04 | 53,64 | 0,39% | 27.292,00 |
| 30.05.2024 | 53,61 | 54,06 | 53,32 | 53,43 | -0,50% | 14.964,00 |
| 29.05.2024 | 53,73 | 53,98 | 53,16 | 53,70 | -0,24% | 7.726,00 |
| 28.05.2024 | 53,85 | 54,36 | 53,58 | 53,83 | -0,04% | 23.224,00 |
| 27.05.2024 | 53,62 | 53,96 | 53,38 | 53,85 | 0,45% | 11.916,00 |
| 24.05.2024 | 53,64 | 53,73 | 53,26 | 53,61 | 0,37% | 89.951,00 |
| 23.05.2024 | 53,90 | 54,48 | 53,36 | 53,41 | -0,85% | 37.278,00 |
| 22.05.2024 | 53,57 | 54,34 | 53,26 | 53,87 | 0,56% | 24.860,00 |
| 21.05.2024 | 52,88 | 53,59 | 52,56 | 53,57 | 1,25% | 7.655,00 |
| 20.05.2024 | 53,07 | 53,50 | 52,76 | 52,91 | -0,26% | 8.571,00 |
| 17.05.2024 | 54,21 | 54,24 | 52,88 | 53,05 | -2,10% | 12.404,00 |
| 16.05.2024 | 53,45 | 54,46 | 53,22 | 54,19 | 1,31% | 7.415,00 |
| 15.05.2024 | 53,17 | 53,58 | 52,58 | 53,49 | 0,53% | 13.514,00 |
| 14.05.2024 | 52,74 | 53,21 | 52,58 | 53,21 | 0,83% | 18.640,00 |
| 13.05.2024 | 52,61 | 53,04 | 52,49 | 52,77 | 0,32% | 8.112,00 |
| 10.05.2024 | 52,52 | 52,90 | 52,22 | 52,60 | 0,10% | 22.129,00 |
| 09.05.2024 | 51,95 | 52,56 | 51,64 | 52,55 | 1,21% | 14.423,00 |
| 08.05.2024 | 51,93 | 52,46 | 51,62 | 51,92 | -0,17% | 30.889,00 |
| 07.05.2024 | 52,55 | 52,55 | 49,25 | 52,01 | -0,95% | 49.309,00 |
| 06.05.2024 | 51,92 | 52,68 | 51,78 | 52,51 | 1,08% | 42.334,00 |
| 03.05.2024 | 51,38 | 52,32 | 51,32 | 51,95 | 1,23% | 6.501,00 |
| 02.05.2024 | 52,14 | 52,40 | 51,08 | 51,32 | -1,36% | 23.078,00 |
| 30.04.2024 | 52,75 | 52,80 | 51,50 | 52,03 | -1,36% | 4.803,00 |
| 29.04.2024 | 53,04 | 54,08 | 52,64 | 52,75 | -0,42% | 5.226,00 |
| 26.04.2024 | 52,53 | 53,12 | 52,16 | 52,97 | 1,20% | 13.038,00 |
| 25.04.2024 | 52,52 | 53,12 | 52,21 | 52,34 | -0,51% | 46.344,00 |
| 24.04.2024 | 52,35 | 53,24 | 52,06 | 52,61 | 0,73% | 29.483,00 |
| 23.04.2024 | 51,61 | 52,34 | 51,34 | 52,23 | 1,20% | 16.164,00 |
| 22.04.2024 | 51,27 | 51,90 | 50,92 | 51,61 | 1,53% | 18.126,00 |
| 19.04.2024 | 49,87 | 51,08 | 49,67 | 50,83 | -0,66% | 25.019,00 |
| 18.04.2024 | 52,23 | 52,28 | 50,96 | 51,17 | -1,73% | 16.937,00 |
| 17.04.2024 | 52,66 | 52,68 | 52,02 | 52,07 | -1,12% | 17.264,00 |
| 16.04.2024 | 53,27 | 53,27 | 52,53 | 52,66 | -1,33% | 16.307,00 |
| 15.04.2024 | 53,38 | 54,10 | 53,15 | 53,37 | 0,34% | 11.375,00 |
| 12.04.2024 | 54,20 | 54,70 | 53,14 | 53,19 | -1,70% | 18.213,00 |
| 11.04.2024 | 54,92 | 54,96 | 53,68 | 54,11 | -1,44% | 35.002,00 |
| 10.04.2024 | 54,71 | 55,44 | 54,51 | 54,90 | 0,38% | 35.474,00 |
| 09.04.2024 | 55,23 | 55,28 | 53,98 | 54,69 | -0,94% | 13.665,00 |
| 08.04.2024 | 55,76 | 55,87 | 54,88 | 55,21 | -1,00% | 6.656,00 |
| 05.04.2024 | 54,52 | 55,84 | 54,48 | 55,77 | 1,60% | 6.538,00 |
| 04.04.2024 | 55,53 | 55,82 | 54,76 | 54,89 | -1,26% | 23.850,00 |
| 03.04.2024 | 55,79 | 56,16 | 55,34 | 55,59 | -0,47% | 10.107,00 |
| 02.04.2024 | 56,59 | 56,59 | 55,52 | 55,85 | -1,20% | 26.821,00 |
| 28.03.2024 | 56,43 | 56,96 | 56,26 | 56,53 | 0,16% | 17.000,00 |
| 27.03.2024 | 55,05 | 56,46 | 54,96 | 56,44 | 2,15% | 14.834,00 |
| 26.03.2024 | 55,18 | 55,68 | 55,04 | 55,25 | 0,27% | 13.141,00 |
| 25.03.2024 | 55,40 | 55,52 | 55,07 | 55,10 | -0,56% | 16.148,00 |
| 22.03.2024 | 55,01 | 55,49 | 54,75 | 55,41 | 0,54% | 7.679,00 |
| 21.03.2024 | 55,29 | 55,76 | 54,80 | 55,11 | -0,22% | 11.574,00 |
| 20.03.2024 | 56,06 | 56,06 | 54,58 | 55,23 | -1,36% | 12.473,00 |
| 19.03.2024 | 55,35 | 56,19 | 55,20 | 55,99 | 1,12% | 18.052,00 |
| 18.03.2024 | 55,86 | 55,96 | 55,20 | 55,37 | -0,93% | 7.466,00 |
| 15.03.2024 | 56,52 | 56,62 | 55,66 | 55,89 | -1,20% | 5.278,00 |
| 14.03.2024 | 55,93 | 56,78 | 55,72 | 56,57 | 1,29% | 7.629,00 |
| 13.03.2024 | 57,33 | 57,40 | 55,85 | 55,85 | -2,58% | 15.621,00 |
| 12.03.2024 | 57,35 | 57,45 | 56,76 | 57,33 | 0,12% | 15.088,00 |
| 11.03.2024 | 57,47 | 57,58 | 56,94 | 57,26 | -0,50% | 9.720,00 |
| 08.03.2024 | 57,39 | 58,16 | 57,38 | 57,55 | 0,17% | 16.486,00 |
| 07.03.2024 | 56,76 | 57,80 | 56,48 | 57,45 | 1,25% | 11.376,00 |
| 06.03.2024 | 56,60 | 56,90 | 56,04 | 56,74 | 0,41% | 10.194,00 |
| 05.03.2024 | 56,17 | 57,28 | 55,96 | 56,51 | 0,73% | 10.616,00 |
| 04.03.2024 | 55,31 | 56,40 | 55,30 | 56,10 | 0,74% | 8.681,00 |
| 01.03.2024 | 55,75 | 55,90 | 55,08 | 55,69 | 0,02% | 11.928,00 |
| 29.02.2024 | 54,92 | 56,08 | 54,79 | 55,68 | 1,53% | 39.187,00 |
| 28.02.2024 | 55,50 | 55,66 | 54,84 | 54,84 | -1,22% | 8.489,00 |
| 27.02.2024 | 55,28 | 55,88 | 55,12 | 55,52 | 0,42% | 30.360,00 |
| 26.02.2024 | 54,67 | 55,72 | 54,26 | 55,29 | 1,00% | 11.852,00 |
| 23.02.2024 | 54,49 | 54,82 | 54,36 | 54,74 | 0,39% | 18.889,00 |
| 22.02.2024 | 53,64 | 54,62 | 53,61 | 54,53 | 2,12% | 33.493,00 |
| 21.02.2024 | 54,81 | 54,84 | 52,26 | 53,40 | -2,50% | 35.825,00 |
| 20.02.2024 | 55,21 | 55,36 | 54,64 | 54,77 | -0,99% | 12.394,00 |
| 19.02.2024 | 54,89 | 55,56 | 54,46 | 55,32 | 0,73% | 40.922,00 |
| 16.02.2024 | 54,37 | 55,14 | 54,25 | 54,92 | 1,12% | 10.383,00 |
| 15.02.2024 | 53,86 | 54,76 | 53,86 | 54,31 | 0,89% | 7.355,00 |
| 14.02.2024 | 53,96 | 54,24 | 53,54 | 53,83 | -0,22% | 6.604,00 |
| 13.02.2024 | 53,80 | 54,06 | 53,10 | 53,95 | 0,13% | 29.889,00 |
| 12.02.2024 | 54,34 | 54,46 | 53,88 | 53,88 | -0,85% | 7.647,00 |
| 09.02.2024 | 54,21 | 54,82 | 54,09 | 54,34 | 0,09% | 46.116,00 |
| 08.02.2024 | 53,93 | 54,48 | 53,66 | 54,29 | 0,78% | 13.195,00 |
| 07.02.2024 | 54,06 | 54,38 | 53,25 | 53,87 | 0,96% | 30.256,00 |
| 06.02.2024 | 52,30 | 53,44 | 51,80 | 53,36 | 2,05% | 13.740,00 |
| 05.02.2024 | 52,59 | 52,92 | 52,18 | 52,29 | -0,63% | 19.014,00 |