39,860€
1,30%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,52 | 40,36 | 39,49 | 39,86 | 0,87% | 24.319,00 |
| 12.10.2026 | 39,22 | 39,73 | 39,04 | 39,52 | 1,00% | 41.951,00 |
| 09.10.2026 | 38,51 | 39,33 | 38,45 | 39,13 | 1,70% | 27.917,00 |
| 08.10.2026 | 38,47 | 38,53 | 37,97 | 38,47 | -0,16% | 40.184,00 |
| 07.10.2026 | 37,81 | 38,77 | 37,68 | 38,53 | 1,77% | 13.870,00 |
| 06.10.2026 | 37,44 | 38,60 | 37,44 | 37,86 | 1,39% | 26.552,00 |
| 05.10.2026 | 37,89 | 37,95 | 37,20 | 37,34 | -1,41% | 47.607,00 |
| 02.10.2026 | 37,66 | 38,13 | 37,44 | 37,88 | 0,81% | 24.553,00 |
| 01.10.2026 | 37,82 | 38,09 | 37,30 | 37,57 | -0,65% | 45.006,00 |
| 30.09.2026 | 38,80 | 39,23 | 37,81 | 37,82 | -2,14% | 54.270,00 |
| 29.09.2026 | 39,06 | 39,38 | 38,50 | 38,64 | -0,74% | 24.775,00 |
| 28.09.2026 | 37,97 | 39,28 | 37,95 | 38,93 | 2,95% | 56.150,00 |
| 25.09.2026 | 37,34 | 38,01 | 37,33 | 37,82 | 1,80% | 11.428,00 |
| 24.09.2026 | 37,17 | 37,44 | 36,92 | 37,15 | -0,13% | 13.558,00 |
| 23.09.2026 | 37,48 | 37,66 | 37,07 | 37,20 | -1,20% | 24.850,00 |
| 22.09.2026 | 38,06 | 38,45 | 37,33 | 37,65 | -0,79% | 14.725,00 |
| 21.09.2026 | 38,03 | 38,12 | 37,51 | 37,95 | 0,62% | 13.517,00 |
| 18.09.2026 | 38,45 | 38,64 | 37,51 | 37,71 | -2,06% | 33.388,00 |
| 17.09.2026 | 38,52 | 38,81 | 38,24 | 38,51 | 0,48% | 63.339,00 |
| 16.09.2026 | 38,95 | 39,02 | 38,13 | 38,32 | -1,57% | 35.370,00 |
| 15.09.2026 | 38,90 | 39,27 | 38,64 | 38,93 | -0,22% | 34.213,00 |
| 14.09.2026 | 38,02 | 39,29 | 37,96 | 39,02 | 2,05% | 25.643,00 |
| 11.09.2026 | 38,43 | 38,77 | 38,14 | 38,23 | -0,38% | 21.216,00 |
| 10.09.2026 | 38,67 | 38,88 | 38,25 | 38,38 | -0,56% | 50.182,00 |
| 09.09.2026 | 38,78 | 38,95 | 38,31 | 38,59 | -0,34% | 72.600,00 |
| 08.09.2026 | 38,63 | 39,05 | 38,24 | 38,72 | -0,31% | 12.503,00 |
| 07.09.2026 | 38,80 | 38,86 | 38,34 | 38,84 | -0,46% | 3.260,00 |
| 04.09.2026 | 38,91 | 39,43 | 38,91 | 39,02 | 0,26% | 1.214,00 |
| 03.09.2026 | 39,24 | 39,72 | 38,58 | 38,92 | -0,87% | 3.471,00 |
| 02.09.2026 | 39,21 | 39,49 | 38,79 | 39,26 | 0,62% | 3.683,00 |
| 01.09.2026 | 39,06 | 39,56 | 38,90 | 39,02 | 0,00% | 765,00 |
| 31.08.2026 | 39,41 | 39,60 | 39,02 | 39,02 | -1,01% | 1.096,00 |
| 28.08.2026 | 39,49 | 39,70 | 39,25 | 39,42 | 0,56% | 2.275,00 |
| 27.08.2026 | 39,26 | 39,39 | 38,67 | 39,20 | -0,56% | 2.024,00 |
| 26.08.2026 | 39,49 | 39,63 | 39,22 | 39,42 | -0,78% | 1.012,00 |
| 25.08.2026 | 40,58 | 40,58 | 39,52 | 39,73 | -1,27% | 4.121,00 |
| 24.08.2026 | 40,21 | 40,67 | 39,92 | 40,24 | 0,65% | 6.080,00 |
| 21.08.2026 | 39,55 | 40,23 | 39,39 | 39,98 | 1,09% | 2.443,00 |
| 20.08.2026 | 39,78 | 40,08 | 39,19 | 39,55 | -0,60% | 1.470,00 |
| 19.08.2026 | 39,27 | 40,15 | 39,25 | 39,79 | 1,25% | 2.110,00 |
| 18.08.2026 | 38,94 | 39,56 | 38,64 | 39,30 | 1,39% | 1.410,00 |
| 17.08.2026 | 39,37 | 39,48 | 38,75 | 38,76 | -1,37% | 554,00 |
| 14.08.2026 | 39,37 | 39,66 | 39,12 | 39,30 | 0,77% | 1.135,00 |
| 13.08.2026 | 38,97 | 39,33 | 38,94 | 39,00 | 0,23% | 52,00 |
| 12.08.2026 | 39,51 | 39,66 | 38,88 | 38,91 | -1,17% | 2.005,00 |
| 11.08.2026 | 39,05 | 39,75 | 38,85 | 39,37 | 1,03% | 4.407,00 |
| 10.08.2026 | 39,86 | 39,86 | 38,78 | 38,97 | -1,09% | 1.378,00 |
| 07.08.2026 | 39,11 | 39,75 | 39,11 | 39,40 | 0,72% | 5.822,00 |
| 06.08.2026 | 39,27 | 39,53 | 39,03 | 39,12 | -0,03% | 6.627,00 |
| 05.08.2026 | 38,98 | 39,37 | 38,97 | 39,13 | 0,51% | 2.045,00 |
| 04.08.2026 | 39,38 | 39,42 | 38,77 | 38,93 | -0,61% | 4.873,00 |
| 03.08.2026 | 37,30 | 39,41 | 36,93 | 39,17 | 5,78% | 7.767,00 |
| 31.07.2026 | 36,94 | 38,04 | 35,23 | 37,03 | -0,19% | 37.334,00 |
| 30.07.2026 | 37,45 | 37,74 | 36,70 | 37,10 | -0,86% | 2.689,00 |
| 29.07.2026 | 36,00 | 37,72 | 35,69 | 37,42 | 4,15% | 4.632,00 |
| 28.07.2026 | 35,45 | 36,20 | 35,11 | 35,93 | 1,33% | 3.803,00 |
| 27.07.2026 | 35,09 | 35,81 | 35,07 | 35,46 | 1,96% | 6.084,00 |
| 24.07.2026 | 34,18 | 34,95 | 33,97 | 34,78 | 2,17% | 26.614,00 |
| 23.07.2026 | 34,43 | 34,54 | 33,81 | 34,04 | -1,68% | 6.899,00 |
| 22.07.2026 | 34,54 | 35,11 | 34,31 | 34,62 | 0,23% | 1.660,00 |
| 21.07.2026 | 35,13 | 35,22 | 34,35 | 34,54 | -1,34% | 1.604,00 |
| 20.07.2026 | 35,18 | 35,55 | 34,86 | 35,01 | -0,28% | 2.115,00 |
| 17.07.2026 | 34,66 | 35,66 | 34,56 | 35,11 | 0,60% | 6.324,00 |
| 16.07.2026 | 34,69 | 35,30 | 34,50 | 34,90 | 0,87% | 3.644,00 |
| 15.07.2026 | 34,14 | 34,92 | 34,00 | 34,60 | 0,82% | 3.893,00 |
| 14.07.2026 | 35,27 | 35,41 | 34,06 | 34,32 | -2,50% | 3.544,00 |
| 13.07.2026 | 34,37 | 35,69 | 34,34 | 35,20 | 1,44% | 3.067,00 |
| 10.07.2026 | 33,95 | 34,90 | 33,95 | 34,70 | 0,64% | 3.575,00 |
| 09.07.2026 | 34,27 | 34,60 | 34,10 | 34,48 | 0,47% | 4.321,00 |
| 08.07.2026 | 35,32 | 35,32 | 34,22 | 34,32 | -2,33% | 1.482,00 |
| 07.07.2026 | 34,92 | 35,65 | 34,75 | 35,14 | 0,20% | 1.172,00 |
| 06.07.2026 | 35,19 | 35,52 | 34,52 | 35,07 | 0,63% | 5.124,00 |
| 03.07.2026 | 34,97 | 35,16 | 34,67 | 34,85 | -0,06% | 3.435,00 |
| 02.07.2026 | 34,49 | 35,00 | 33,86 | 34,87 | 1,54% | 3.173,00 |
| 01.07.2026 | 33,90 | 34,63 | 33,76 | 34,34 | 0,82% | 4.538,00 |
| 30.06.2026 | 34,43 | 34,45 | 33,87 | 34,06 | 0,06% | 767,00 |
| 29.06.2026 | 34,15 | 34,39 | 34,02 | 34,04 | -0,06% | 702,00 |
| 26.06.2026 | 33,99 | 34,77 | 33,99 | 34,06 | -0,23% | 971,00 |
| 25.06.2026 | 34,14 | 34,70 | 33,50 | 34,14 | -0,06% | 2.693,00 |
| 24.06.2026 | 34,33 | 34,79 | 34,11 | 34,16 | -0,52% | 1.831,00 |
| 23.06.2026 | 34,22 | 34,77 | 34,04 | 34,34 | 0,15% | 3.628,00 |
| 22.06.2026 | 34,37 | 34,60 | 34,12 | 34,29 | 0,68% | 2.277,00 |
| 19.06.2026 | 34,08 | 34,63 | 34,04 | 34,06 | -0,96% | 3.838,00 |
| 18.06.2026 | 34,41 | 34,52 | 33,73 | 34,39 | -0,35% | 3.335,00 |
| 17.06.2026 | 35,09 | 35,53 | 34,51 | 34,51 | -1,82% | 10.631,00 |
| 16.06.2026 | 35,22 | 35,38 | 34,95 | 35,15 | 0,63% | 2.322,00 |
| 15.06.2026 | 35,07 | 35,53 | 34,80 | 34,93 | 0,32% | 25.500,00 |
| 12.06.2026 | 34,73 | 35,14 | 34,43 | 34,82 | -0,40% | 3.392,00 |
| 11.06.2026 | 34,88 | 34,96 | 34,18 | 34,96 | 0,43% | 6.539,00 |
| 10.06.2026 | 35,14 | 35,42 | 34,54 | 34,81 | -0,51% | 5.092,00 |
| 09.06.2026 | 34,46 | 35,14 | 34,16 | 34,99 | 1,92% | 3.435,00 |
| 08.06.2026 | 34,67 | 34,67 | 34,19 | 34,33 | -0,49% | 3.342,00 |
| 05.06.2026 | 34,60 | 35,06 | 34,43 | 34,50 | -0,29% | 5.929,00 |
| 04.06.2026 | 33,53 | 34,82 | 33,53 | 34,60 | 2,91% | 5.759,00 |
| 03.06.2026 | 34,06 | 34,16 | 33,53 | 33,62 | -1,23% | 10.923,00 |
| 02.06.2026 | 34,44 | 34,73 | 33,95 | 34,04 | -0,99% | 26.837,00 |
| 01.06.2026 | 35,20 | 35,20 | 34,10 | 34,38 | -1,55% | 8.159,00 |
| 29.05.2026 | 35,09 | 35,25 | 34,73 | 34,92 | 0,14% | 1.877,00 |
| 28.05.2026 | 34,95 | 35,06 | 34,50 | 34,87 | -0,66% | 4.813,00 |
| 27.05.2026 | 34,54 | 35,53 | 34,54 | 35,10 | 1,33% | 2.619,00 |