44,420€
-0,38%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 44,73 | 44,81 | 44,41 | 44,42 | -0,38% | 13.923,00 |
| 22.12.2025 | 44,50 | 44,86 | 44,33 | 44,59 | 0,19% | 22.514,00 |
| 19.12.2025 | 44,69 | 44,76 | 44,31 | 44,51 | -0,03% | 25.493,00 |
| 18.12.2025 | 44,49 | 44,82 | 44,08 | 44,52 | 0,41% | 25.751,00 |
| 17.12.2025 | 44,89 | 44,90 | 43,88 | 44,34 | 0,57% | 31.297,00 |
| 16.12.2025 | 44,19 | 44,83 | 44,09 | 44,09 | -0,42% | 85.508,00 |
| 15.12.2025 | 44,10 | 44,80 | 43,73 | 44,28 | 0,85% | 34.427,00 |
| 12.12.2025 | 43,78 | 44,10 | 43,44 | 43,90 | 1,15% | 20.062,00 |
| 11.12.2025 | 42,88 | 43,75 | 42,85 | 43,40 | 1,00% | 26.695,00 |
| 10.12.2025 | 43,32 | 43,82 | 42,83 | 42,97 | -1,13% | 25.972,00 |
| 09.12.2025 | 43,36 | 43,82 | 43,03 | 43,46 | 0,60% | 64.313,00 |
| 08.12.2025 | 43,38 | 43,67 | 43,16 | 43,20 | -0,21% | 16.092,00 |
| 05.12.2025 | 42,85 | 43,56 | 42,71 | 43,29 | 1,81% | 48.867,00 |
| 04.12.2025 | 41,89 | 42,81 | 41,73 | 42,52 | 0,33% | 17.723,00 |
| 03.12.2025 | 42,76 | 42,95 | 42,22 | 42,38 | -0,59% | 31.523,00 |
| 02.12.2025 | 42,77 | 42,85 | 42,21 | 42,63 | -0,05% | 21.779,00 |
| 01.12.2025 | 42,85 | 43,11 | 42,47 | 42,65 | -0,37% | 19.077,00 |
| 28.11.2025 | 42,91 | 43,08 | 42,69 | 42,81 | -0,09% | 13.985,00 |
| 27.11.2025 | 42,35 | 43,08 | 42,14 | 42,85 | 0,82% | 24.152,00 |
| 26.11.2025 | 42,92 | 42,92 | 42,12 | 42,50 | -0,82% | 31.523,00 |
| 25.11.2025 | 42,15 | 42,86 | 42,03 | 42,85 | 1,59% | 34.948,00 |
| 24.11.2025 | 42,23 | 42,39 | 41,70 | 42,18 | 1,57% | 30.510,00 |
| 21.11.2025 | 40,93 | 41,97 | 40,93 | 41,53 | 2,06% | 14.836,00 |
| 20.11.2025 | 41,82 | 41,96 | 40,69 | 40,69 | -1,90% | 29.677,00 |
| 19.11.2025 | 41,67 | 41,81 | 41,24 | 41,48 | 0,27% | 29.873,00 |
| 18.11.2025 | 41,20 | 41,90 | 41,05 | 41,37 | -0,25% | 21.282,00 |
| 17.11.2025 | 44,25 | 44,76 | 41,47 | 41,48 | -5,05% | 57.299,00 |
| 14.11.2025 | 43,31 | 44,02 | 43,05 | 43,68 | 0,90% | 14.825,00 |
| 13.11.2025 | 46,16 | 46,16 | 43,17 | 43,29 | -4,25% | 14.400,00 |
| 12.11.2025 | 44,41 | 45,28 | 44,41 | 45,21 | 1,50% | 5.185,00 |
| 11.11.2025 | 43,55 | 44,75 | 43,29 | 44,54 | 2,30% | 3.236,00 |
| 10.11.2025 | 44,03 | 44,63 | 42,68 | 43,54 | 0,16% | 9.538,00 |
| 08.11.2025 | 44,55 | 44,61 | 43,11 | 43,47 | -1,67% | 20.640,00 |
| 07.11.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -0,29% | - |
| 06.11.2025 | 45,55 | 45,55 | 44,15 | 44,34 | -2,12% | 9.649,00 |
| 05.11.2025 | 48,15 | 48,15 | 43,22 | 45,30 | -7,91% | 58.953,00 |
| 04.11.2025 | 48,15 | 49,50 | 48,15 | 49,19 | 0,84% | 2.910,00 |
| 03.11.2025 | 48,37 | 49,12 | 48,33 | 48,78 | 0,85% | 1.009,00 |
| 31.10.2025 | 48,52 | 48,68 | 48,22 | 48,37 | -0,33% | 4.246,00 |
| 30.10.2025 | 49,34 | 49,69 | 48,52 | 48,53 | -1,28% | 1.020,00 |
| 29.10.2025 | 48,35 | 49,32 | 48,35 | 49,16 | 1,13% | 2.502,00 |
| 28.10.2025 | 49,36 | 49,45 | 48,59 | 48,61 | -1,44% | 695,00 |
| 27.10.2025 | 49,67 | 49,69 | 49,23 | 49,32 | 0,00% | 964,00 |
| 24.10.2025 | 49,28 | 49,69 | 49,27 | 49,32 | 0,35% | 1.178,00 |
| 23.10.2025 | 48,78 | 49,47 | 48,78 | 49,15 | -0,04% | 454,00 |
| 22.10.2025 | 48,43 | 49,31 | 48,43 | 49,17 | 1,55% | 5.281,00 |
| 21.10.2025 | 48,32 | 48,69 | 48,25 | 48,42 | 0,23% | 10.171,00 |
| 20.10.2025 | 48,17 | 48,57 | 47,85 | 48,31 | 1,00% | 23.734,00 |
| 17.10.2025 | 46,52 | 47,99 | 46,52 | 47,83 | 1,42% | 4.158,00 |
| 16.10.2025 | 46,47 | 47,66 | 46,47 | 47,16 | 0,66% | 1.259,00 |
| 15.10.2025 | 46,52 | 47,30 | 46,50 | 46,85 | 1,01% | 2.238,00 |
| 14.10.2025 | 47,29 | 47,29 | 46,26 | 46,38 | -1,95% | 3.757,00 |
| 13.10.2025 | 47,56 | 47,79 | 47,06 | 47,30 | 0,90% | 2.265,00 |
| 10.10.2025 | 48,42 | 48,83 | 46,88 | 46,88 | -3,00% | 3.342,00 |
| 09.10.2025 | 48,42 | 48,39 | 48,42 | 48,33 | -0,21% | 62,00 |
| 08.10.2025 | 48,43 | 48,43 | 48,43 | 48,43 | 0,00% | - |
| 07.10.2025 | 48,24 | 48,70 | 48,13 | 48,43 | 0,31% | 3.439,00 |
| 06.10.2025 | 47,60 | 48,47 | 47,43 | 48,28 | 1,15% | 3.517,00 |
| 03.10.2025 | 46,87 | 47,86 | 46,87 | 47,73 | 1,94% | 3.107,00 |
| 02.10.2025 | 46,32 | 47,06 | 46,26 | 46,82 | 1,72% | 2.004,00 |
| 01.10.2025 | 45,99 | 46,88 | 45,76 | 46,03 | -0,07% | 3.931,00 |
| 30.09.2025 | 45,62 | 46,23 | 45,54 | 46,06 | 1,14% | 2.044,00 |
| 29.09.2025 | 45,54 | 46,03 | 45,38 | 45,54 | 0,55% | 1.110,00 |
| 26.09.2025 | 44,80 | 45,51 | 44,55 | 45,29 | 0,98% | 8.048,00 |
| 25.09.2025 | 46,55 | 46,68 | 43,64 | 44,85 | -3,78% | 27.207,00 |
| 24.09.2025 | 47,13 | 47,13 | 46,21 | 46,61 | -0,66% | 2.836,00 |
| 23.09.2025 | 47,55 | 47,55 | 46,77 | 46,92 | 0,28% | 2.265,00 |
| 22.09.2025 | 47,10 | 47,51 | 46,68 | 46,79 | -0,47% | 1.246,00 |
| 19.09.2025 | 47,19 | 47,44 | 46,77 | 47,01 | -0,63% | 289,00 |
| 18.09.2025 | 47,22 | 47,91 | 47,22 | 47,31 | 0,49% | 249,00 |
| 17.09.2025 | 47,38 | 47,79 | 46,92 | 47,08 | -0,84% | 535,00 |
| 16.09.2025 | 47,73 | 48,00 | 47,42 | 47,48 | -0,63% | 1.485,00 |
| 15.09.2025 | 47,88 | 48,11 | 47,70 | 47,78 | 0,70% | 735,00 |
| 12.09.2025 | 48,02 | 48,32 | 47,43 | 47,45 | -1,17% | 1.171,00 |
| 11.09.2025 | 48,04 | 48,49 | 47,78 | 48,01 | -0,02% | 1.436,00 |
| 10.09.2025 | 47,22 | 48,78 | 47,22 | 48,02 | 1,72% | 5.224,00 |
| 09.09.2025 | 47,42 | 47,62 | 47,00 | 47,21 | -0,44% | 2.778,00 |
| 08.09.2025 | 47,28 | 47,56 | 47,10 | 47,42 | 0,55% | 1.420,00 |
| 05.09.2025 | 47,16 | 47,54 | 47,05 | 47,16 | 0,06% | 132,00 |
| 04.09.2025 | 46,54 | 47,38 | 46,54 | 47,13 | 1,40% | 2.130,00 |
| 03.09.2025 | 46,04 | 46,89 | 46,04 | 46,48 | 0,02% | 2.167,00 |
| 02.09.2025 | 47,33 | 47,57 | 46,21 | 46,47 | -2,25% | 1.485,00 |
| 01.09.2025 | 47,25 | 47,76 | 47,16 | 47,54 | 0,70% | 834,00 |
| 29.08.2025 | 47,53 | 47,61 | 47,00 | 47,21 | -0,15% | 941,00 |
| 28.08.2025 | 47,17 | 47,59 | 47,08 | 47,28 | 0,28% | 2.820,00 |
| 27.08.2025 | 47,19 | 47,64 | 47,12 | 47,15 | -0,59% | 4.287,00 |
| 26.08.2025 | 47,43 | 47,43 | 47,43 | 47,43 | 0,00% | - |
| 25.08.2025 | 48,02 | 48,03 | 47,29 | 47,43 | -0,75% | 550,00 |
| 22.08.2025 | 47,62 | 48,22 | 47,49 | 47,79 | 0,36% | 4.047,00 |
| 21.08.2025 | 48,02 | 48,14 | 47,51 | 47,62 | -0,75% | 293,00 |
| 20.08.2025 | 47,13 | 48,25 | 47,13 | 47,98 | 1,22% | 2.382,00 |
| 19.08.2025 | 47,47 | 47,77 | 47,19 | 47,40 | 0,57% | 4.751,00 |
| 18.08.2025 | 47,09 | 47,37 | 46,85 | 47,13 | 0,55% | 1.897,00 |
| 16.08.2025 | 46,93 | 47,39 | 46,87 | 46,87 | -0,59% | 1.094,00 |
| 15.08.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 0,64% | - |
| 14.08.2025 | 46,21 | 46,98 | 46,21 | 46,85 | 1,08% | 395,00 |
| 13.08.2025 | 46,33 | 46,63 | 46,09 | 46,35 | 0,30% | 1.181,00 |
| 12.08.2025 | 45,92 | 46,38 | 45,77 | 46,21 | -0,26% | 652,00 |
| 11.08.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 0,00% | - |
| 08.08.2025 | 46,14 | 46,53 | 46,03 | 46,33 | 0,59% | 2.116,00 |