46,830€
2,47%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,72 | 47,11 | 46,20 | 46,83 | 2,23% | 64.416,00 |
| 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 |
| 05.02.2025 | 53,58 | 54,36 | 53,22 | 53,96 | 0,82% | 798,00 |
| 04.02.2025 | 53,80 | 54,18 | 53,52 | 53,52 | -0,63% | 845,00 |
| 03.02.2025 | 53,72 | 54,18 | 53,54 | 53,86 | -1,28% | 530,00 |
| 31.01.2025 | 54,66 | 55,54 | 54,54 | 54,56 | -0,44% | 2.253,00 |
| 30.01.2025 | 54,40 | 55,42 | 54,38 | 54,80 | 0,51% | 857,00 |
| 29.01.2025 | 54,06 | 55,04 | 54,06 | 54,52 | 0,89% | 928,00 |
| 28.01.2025 | 53,82 | 54,58 | 53,82 | 54,04 | 0,56% | 3.016,00 |
| 27.01.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,60% | - |
| 24.01.2025 | 54,58 | 54,66 | 53,26 | 53,42 | -1,62% | 1.730,00 |
| 23.01.2025 | 53,78 | 54,44 | 53,76 | 54,30 | 0,70% | 3.437,00 |
| 22.01.2025 | 53,54 | 54,50 | 53,54 | 53,92 | 0,22% | 2.514,00 |
| 21.01.2025 | 51,98 | 53,82 | 51,80 | 53,80 | 3,50% | 9.603,00 |
| 20.01.2025 | 52,12 | 52,12 | 51,40 | 51,98 | 0,04% | 5.714,00 |
| 17.01.2025 | 51,16 | 52,14 | 50,92 | 51,96 | 2,12% | 953,00 |
| 16.01.2025 | 51,32 | 52,22 | 50,82 | 50,88 | -1,09% | 1.090,00 |
| 15.01.2025 | 50,98 | 51,72 | 50,82 | 51,44 | 0,78% | 1.163,00 |
| 14.01.2025 | 50,70 | 51,86 | 50,70 | 51,04 | 0,51% | 408,00 |
| 13.01.2025 | 51,16 | 51,44 | 50,66 | 50,78 | -1,36% | 2.063,00 |
| 10.01.2025 | 51,04 | 51,96 | 50,94 | 51,48 | 0,98% | 1.860,00 |
| 09.01.2025 | 51,44 | 51,66 | 50,98 | 50,98 | -0,97% | 6.320,00 |
| 08.01.2025 | 51,86 | 52,24 | 51,10 | 51,48 | -0,85% | 4.247,00 |
| 07.01.2025 | 51,80 | 52,34 | 51,76 | 51,92 | 0,23% | 10.217,00 |
| 06.01.2025 | 51,04 | 52,24 | 51,04 | 51,80 | 1,49% | 1.425,00 |
| 03.01.2025 | 51,02 | 51,34 | 50,94 | 51,04 | 0,12% | 799,00 |
| 02.01.2025 | 50,98 | 51,28 | 50,78 | 50,98 | -0,35% | 1.224,00 |
| 30.12.2024 | 52,10 | 52,10 | 50,22 | 51,16 | -1,80% | 1.861,00 |
| 27.12.2024 | 52,00 | 52,22 | 51,78 | 52,10 | 0,31% | 975,00 |
| 23.12.2024 | 51,90 | 52,36 | 51,22 | 51,94 | 0,08% | 1.292,00 |
| 21.12.2024 | 52,08 | 52,38 | 51,70 | 51,90 | -0,04% | 1.321,00 |
| 20.12.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -1,10% | - |
| 19.12.2024 | 52,52 | 53,16 | 52,32 | 52,50 | -0,27% | 2.524,00 |
| 18.12.2024 | 53,10 | 53,62 | 52,64 | 52,64 | -0,90% | 1.635,00 |
| 17.12.2024 | 53,44 | 53,56 | 53,04 | 53,12 | -0,90% | 1.862,00 |
| 16.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,26% | - |
| 13.12.2024 | 53,60 | 54,08 | 53,30 | 53,46 | -0,26% | 676,00 |
| 12.12.2024 | 53,98 | 54,12 | 53,58 | 53,60 | -0,89% | 2.809,00 |
| 11.12.2024 | 53,22 | 54,14 | 53,22 | 54,08 | 1,58% | 3.427,00 |
| 10.12.2024 | 52,10 | 53,58 | 52,00 | 53,24 | 2,31% | 4.376,00 |
| 09.12.2024 | 51,14 | 52,48 | 51,06 | 52,04 | 1,52% | 2.256,00 |
| 06.12.2024 | 51,62 | 51,64 | 50,58 | 51,26 | -0,77% | 2.367,00 |
| 05.12.2024 | 51,72 | 52,18 | 51,62 | 51,66 | -0,12% | 582,00 |
| 04.12.2024 | 51,50 | 52,06 | 51,48 | 51,72 | 0,51% | 733,00 |
| 03.12.2024 | 51,60 | 51,86 | 51,16 | 51,46 | -0,43% | 2.214,00 |
| 02.12.2024 | 51,18 | 51,98 | 50,98 | 51,68 | 1,10% | 1.972,00 |