46,760€
-0,19%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 46,92 | 47,33 | 46,16 | 46,95 | -0,22% | 25.671,00 |
| 26.06.2025 | 46,93 | 47,27 | 46,65 | 47,06 | 0,43% | 9.982,00 |
| 25.06.2025 | 47,08 | 47,41 | 46,78 | 46,86 | -0,43% | 10.870,00 |
| 24.06.2025 | 47,16 | 47,73 | 46,66 | 47,06 | 0,48% | 10.811,00 |
| 23.06.2025 | 46,10 | 46,85 | 45,90 | 46,83 | 1,54% | 4.073,00 |
| 20.06.2025 | 46,08 | 46,46 | 46,03 | 46,12 | 0,49% | 12.558,00 |
| 19.06.2025 | 45,51 | 46,05 | 44,92 | 45,90 | 0,54% | 7.836,00 |
| 18.06.2025 | 45,70 | 45,96 | 45,24 | 45,65 | -0,11% | 9.442,00 |
| 17.06.2025 | 45,86 | 46,22 | 45,59 | 45,70 | -0,63% | 12.879,00 |
| 16.06.2025 | 45,57 | 46,17 | 45,46 | 45,99 | 0,99% | 11.841,00 |
| 13.06.2025 | 45,90 | 46,03 | 45,40 | 45,54 | -1,84% | 117.628,00 |
| 12.06.2025 | 46,38 | 46,54 | 45,81 | 46,40 | -0,16% | 11.560,00 |
| 11.06.2025 | 46,95 | 47,17 | 46,46 | 46,47 | -0,99% | 66.801,00 |
| 10.06.2025 | 46,64 | 47,03 | 46,42 | 46,94 | 0,57% | 66.485,00 |
| 09.06.2025 | 46,47 | 46,96 | 46,33 | 46,67 | 0,34% | 20.422,00 |
| 06.06.2025 | 46,57 | 46,71 | 46,18 | 46,51 | 0,11% | 22.273,00 |
| 05.06.2025 | 46,15 | 46,69 | 45,86 | 46,46 | 0,65% | 15.456,00 |
| 04.06.2025 | 46,30 | 46,58 | 45,75 | 46,16 | -0,13% | 11.640,00 |
| 03.06.2025 | 45,83 | 46,32 | 45,39 | 46,22 | 0,16% | 24.692,00 |
| 02.06.2025 | 46,61 | 46,71 | 45,24 | 46,15 | -1,08% | 8.246,00 |
| 30.05.2025 | 47,23 | 47,28 | 46,33 | 46,65 | -1,18% | 5.948,00 |
| 29.05.2025 | 47,46 | 47,94 | 46,90 | 47,21 | 0,10% | 12.629,00 |
| 28.05.2025 | 47,70 | 47,81 | 47,10 | 47,16 | -1,21% | 12.560,00 |
| 27.05.2025 | 47,43 | 48,00 | 47,30 | 47,74 | 0,30% | 12.840,00 |
| 26.05.2025 | 47,29 | 47,78 | 47,23 | 47,60 | 1,73% | 24.985,00 |
| 23.05.2025 | 48,25 | 48,74 | 46,09 | 46,79 | -3,03% | 7.269,00 |
| 22.05.2025 | 48,60 | 49,01 | 47,93 | 48,25 | -0,43% | 17.253,00 |
| 21.05.2025 | 49,04 | 49,12 | 48,46 | 48,46 | -1,17% | 36.110,00 |
| 20.05.2025 | 49,32 | 49,45 | 48,87 | 49,03 | -0,63% | 49.077,00 |
| 19.05.2025 | 49,36 | 49,50 | 48,73 | 49,34 | -0,19% | 9.155,00 |
| 16.05.2025 | 48,82 | 49,63 | 48,61 | 49,44 | 1,24% | 7.374,00 |
| 15.05.2025 | 48,07 | 48,84 | 47,77 | 48,83 | 1,38% | 9.324,00 |
| 14.05.2025 | 49,05 | 49,15 | 48,08 | 48,17 | -1,74% | 14.544,00 |
| 13.05.2025 | 48,92 | 49,36 | 48,84 | 49,02 | 0,09% | 11.815,00 |
| 12.05.2025 | 47,53 | 49,19 | 47,33 | 48,98 | 3,80% | 33.064,00 |
| 09.05.2025 | 46,78 | 47,33 | 46,63 | 47,18 | 0,75% | 10.895,00 |
| 08.05.2025 | 47,09 | 47,10 | 45,92 | 46,83 | -0,18% | 39.109,00 |
| 07.05.2025 | 48,68 | 49,68 | 46,23 | 46,92 | -1,18% | 20.792,00 |
| 06.05.2025 | 47,92 | 48,23 | 47,15 | 47,48 | -1,08% | 21.301,00 |
| 05.05.2025 | 48,07 | 48,18 | 47,74 | 48,00 | -0,27% | 42.900,00 |
| 02.05.2025 | 47,93 | 48,19 | 47,35 | 48,13 | 1,66% | 20.858,00 |
| 30.04.2025 | 47,05 | 47,89 | 46,87 | 47,34 | 0,63% | 23.420,00 |
| 29.04.2025 | 47,34 | 47,47 | 46,82 | 47,05 | -0,64% | 30.022,00 |
| 28.04.2025 | 47,05 | 47,65 | 46,82 | 47,35 | 0,72% | 21.718,00 |
| 25.04.2025 | 46,72 | 47,11 | 46,20 | 47,01 | 2,62% | 64.646,00 |
| 24.04.2025 | 45,46 | 46,19 | 45,42 | 45,81 | 0,73% | 20.362,00 |
| 23.04.2025 | 45,41 | 46,29 | 45,02 | 45,48 | 1,61% | 8.894,00 |
| 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 |
| 25.03.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 0,74% | - |
| 24.03.2025 | 52,08 | 52,32 | 51,28 | 51,46 | -0,73% | 612,00 |
| 21.03.2025 | 51,32 | 51,84 | 51,00 | 51,84 | 1,37% | 1.652,00 |
| 20.03.2025 | 52,54 | 53,00 | 51,14 | 51,14 | -2,78% | 4.089,00 |
| 19.03.2025 | 52,92 | 53,20 | 52,54 | 52,60 | -0,64% | 2.285,00 |
| 18.03.2025 | 52,78 | 53,12 | 52,46 | 52,94 | 0,38% | 3.480,00 |
| 17.03.2025 | 52,44 | 52,94 | 52,04 | 52,74 | 0,61% | 402,00 |
| 15.03.2025 | 51,22 | 52,46 | 51,22 | 52,42 | 0,38% | 2.778,00 |
| 14.03.2025 | 52,22 | 52,22 | 52,22 | 52,22 | 2,39% | - |
| 13.03.2025 | 52,08 | 52,26 | 51,00 | 51,00 | -2,52% | 2.415,00 |
| 12.03.2025 | 51,64 | 52,60 | 51,34 | 52,32 | 1,36% | 2.170,00 |
| 11.03.2025 | 52,46 | 52,46 | 51,22 | 51,62 | 0,78% | 1.446,00 |
| 10.03.2025 | 52,46 | 52,50 | 51,14 | 51,22 | -2,59% | 15,00 |
| 07.03.2025 | 52,22 | 52,68 | 51,82 | 52,58 | 0,88% | 740,00 |
| 06.03.2025 | 53,30 | 53,38 | 51,90 | 52,12 | -2,21% | 3.454,00 |
| 05.03.2025 | 52,92 | 53,40 | 52,64 | 53,30 | 0,91% | 1.183,00 |
| 04.03.2025 | 53,62 | 53,86 | 52,16 | 52,82 | -1,49% | 1.304,00 |
| 03.03.2025 | 54,24 | 54,42 | 53,26 | 53,62 | -0,56% | 4.976,00 |
| 28.02.2025 | 53,00 | 54,10 | 52,88 | 53,92 | 1,32% | 4.389,00 |
| 27.02.2025 | 54,00 | 54,00 | 52,94 | 53,22 | -0,97% | 2.160,00 |
| 26.02.2025 | 54,40 | 54,72 | 53,74 | 53,74 | -1,43% | 4.072,00 |
| 25.02.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,22% | - |
| 24.02.2025 | 55,74 | 55,88 | 54,32 | 54,40 | -1,73% | 2.854,00 |
| 21.02.2025 | 55,06 | 55,74 | 55,04 | 55,36 | 0,69% | 1.337,00 |
| 20.02.2025 | 54,60 | 55,70 | 54,60 | 54,98 | -0,54% | 6.961,00 |
| 19.02.2025 | 55,84 | 56,44 | 55,16 | 55,28 | -3,09% | 6.564,00 |
| 18.02.2025 | 57,40 | 57,84 | 57,04 | 57,04 | -1,01% | 36.060,00 |
| 17.02.2025 | 56,98 | 57,70 | 56,98 | 57,62 | 0,91% | 2.055,00 |
| 14.02.2025 | 57,58 | 57,82 | 57,04 | 57,10 | -1,14% | 1.745,00 |
| 13.02.2025 | 57,66 | 58,34 | 57,34 | 57,76 | 0,52% | 1.211,00 |
| 12.02.2025 | 57,76 | 57,96 | 56,52 | 57,46 | -0,45% | 9.660,00 |
| 11.02.2025 | 57,04 | 58,06 | 56,98 | 57,72 | 0,91% | 4.513,00 |
| 10.02.2025 | 56,26 | 57,60 | 55,92 | 57,20 | 1,96% | 7.376,00 |
| 07.02.2025 | 56,60 | 56,94 | 55,98 | 56,10 | -1,51% | 8.554,00 |
| 06.02.2025 | 56,10 | 58,30 | 56,10 | 56,96 | 5,56% | 12.618,00 |