46,270€
0,52%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,43 | 46,62 | 46,27 | 46,54 | 1,11% | 160,00 |
| 01.10.2025 | 46,04 | 46,88 | 45,91 | 46,03 | -0,07% | 15.803,00 |
| 30.09.2025 | 45,75 | 46,34 | 45,49 | 46,06 | 0,96% | 18.138,00 |
| 29.09.2025 | 45,70 | 46,06 | 45,35 | 45,62 | 0,73% | 10.861,00 |
| 26.09.2025 | 44,70 | 45,53 | 44,65 | 45,29 | 0,98% | 22.258,00 |
| 25.09.2025 | 46,44 | 46,44 | 43,41 | 44,85 | -3,78% | 47.112,00 |
| 24.09.2025 | 47,06 | 47,15 | 46,19 | 46,61 | -0,66% | 39.006,00 |
| 23.09.2025 | 47,16 | 47,35 | 46,75 | 46,92 | 0,28% | 15.340,00 |
| 22.09.2025 | 47,29 | 47,44 | 46,79 | 46,79 | -0,47% | 22.008,00 |
| 19.09.2025 | 47,36 | 47,48 | 46,73 | 47,01 | -0,63% | 3.302,00 |
| 18.09.2025 | 47,36 | 47,93 | 47,27 | 47,31 | 0,49% | 9.003,00 |
| 17.09.2025 | 47,61 | 47,81 | 46,89 | 47,08 | -0,84% | 14.635,00 |
| 16.09.2025 | 47,87 | 48,03 | 47,41 | 47,48 | -0,63% | 16.440,00 |
| 15.09.2025 | 47,70 | 48,16 | 47,64 | 47,78 | 0,70% | 8.091,00 |
| 12.09.2025 | 48,14 | 48,36 | 47,45 | 47,45 | -1,17% | 10.869,00 |
| 11.09.2025 | 48,21 | 48,52 | 47,88 | 48,01 | -0,02% | 17.211,00 |
| 10.09.2025 | 47,38 | 48,96 | 47,22 | 48,02 | 1,72% | 21.226,00 |
| 09.09.2025 | 47,47 | 47,62 | 47,06 | 47,21 | -0,44% | 29.226,00 |
| 08.09.2025 | 47,31 | 47,63 | 47,09 | 47,42 | 0,55% | 19.215,00 |
| 05.09.2025 | 47,35 | 47,54 | 47,06 | 47,16 | 0,06% | 4.550,00 |
| 04.09.2025 | 46,69 | 47,40 | 46,62 | 47,13 | 1,40% | 54.785,00 |
| 03.09.2025 | 46,47 | 46,90 | 46,39 | 46,48 | 0,02% | 26.530,00 |
| 02.09.2025 | 47,62 | 47,75 | 46,22 | 46,47 | -2,25% | 9.318,00 |
| 01.09.2025 | 47,38 | 47,87 | 47,30 | 47,54 | 0,70% | 19.147,00 |
| 29.08.2025 | 47,42 | 47,63 | 46,95 | 47,21 | -0,15% | 45.785,00 |
| 28.08.2025 | 47,30 | 47,62 | 47,07 | 47,28 | 0,28% | 63.300,00 |
| 27.08.2025 | 47,37 | 47,67 | 47,11 | 47,15 | 0,06% | 64.659,00 |
| 26.08.2025 | 47,39 | 47,65 | 47,12 | 47,12 | -0,99% | 41.462,00 |
| 25.08.2025 | 48,06 | 48,06 | 47,40 | 47,59 | -0,84% | 11.435,00 |
| 22.08.2025 | 47,77 | 48,16 | 47,49 | 48,00 | 0,47% | 47.986,00 |
| 21.08.2025 | 48,19 | 48,28 | 47,28 | 47,77 | -0,86% | 11.510,00 |
| 20.08.2025 | 47,48 | 48,31 | 47,26 | 48,19 | 1,37% | 17.710,00 |
| 19.08.2025 | 47,29 | 47,77 | 47,12 | 47,54 | 0,66% | 18.073,00 |
| 18.08.2025 | 47,29 | 47,34 | 46,85 | 47,23 | 0,31% | 30.639,00 |
| 15.08.2025 | 46,97 | 47,41 | 46,92 | 47,08 | 0,35% | 27.406,00 |
| 14.08.2025 | 46,48 | 46,92 | 46,37 | 46,92 | 0,86% | 6.258,00 |
| 13.08.2025 | 46,36 | 46,61 | 46,08 | 46,52 | 0,44% | 12.933,00 |
| 12.08.2025 | 46,06 | 46,34 | 45,74 | 46,31 | 0,89% | 5.316,00 |
| 11.08.2025 | 46,46 | 46,79 | 45,85 | 45,90 | -1,34% | 14.478,00 |
| 08.08.2025 | 46,35 | 46,60 | 46,02 | 46,53 | 0,52% | 35.005,00 |
| 07.08.2025 | 45,76 | 46,32 | 45,42 | 46,29 | 1,26% | 23.864,00 |
| 06.08.2025 | 46,02 | 46,24 | 45,28 | 45,71 | -0,27% | 13.343,00 |
| 05.08.2025 | 46,50 | 46,74 | 45,63 | 45,84 | -1,27% | 48.054,00 |
| 04.08.2025 | 46,73 | 46,92 | 45,94 | 46,43 | -0,18% | 58.335,00 |
| 01.08.2025 | 47,19 | 47,29 | 46,25 | 46,51 | -1,69% | 5.636,00 |
| 31.07.2025 | 49,67 | 49,81 | 47,12 | 47,31 | -5,07% | 23.559,00 |
| 30.07.2025 | 49,95 | 50,37 | 49,01 | 49,84 | 3,21% | 33.889,00 |
| 29.07.2025 | 48,58 | 48,98 | 48,08 | 48,29 | 0,85% | 44.394,00 |
| 28.07.2025 | 48,70 | 48,99 | 47,78 | 47,88 | -0,43% | 16.200,00 |
| 25.07.2025 | 47,74 | 48,10 | 47,52 | 48,09 | 0,69% | 8.283,00 |
| 24.07.2025 | 47,14 | 48,04 | 47,10 | 47,76 | 1,30% | 15.560,00 |
| 23.07.2025 | 46,25 | 47,27 | 46,03 | 47,14 | 3,03% | 4.550,00 |
| 22.07.2025 | 45,66 | 46,05 | 45,41 | 45,76 | -0,21% | 22.930,00 |
| 21.07.2025 | 46,14 | 46,41 | 45,63 | 45,85 | -0,35% | 12.579,00 |
| 18.07.2025 | 46,91 | 46,91 | 46,01 | 46,01 | -1,31% | 3.471,00 |
| 17.07.2025 | 46,34 | 46,73 | 46,16 | 46,62 | 0,50% | 945,00 |
| 16.07.2025 | 46,01 | 46,90 | 45,85 | 46,39 | 0,98% | 924,00 |
| 15.07.2025 | 45,96 | 46,64 | 45,94 | 45,94 | 0,15% | 2.954,00 |
| 14.07.2025 | 45,97 | 46,15 | 45,39 | 45,87 | -0,86% | 3.005,00 |
| 11.07.2025 | 47,75 | 47,75 | 46,09 | 46,27 | -2,92% | 1.837,00 |
| 10.07.2025 | 47,53 | 48,01 | 47,34 | 47,66 | 0,27% | 2.941,00 |
| 09.07.2025 | 46,95 | 47,62 | 46,52 | 47,53 | 1,82% | 1.802,00 |
| 08.07.2025 | 46,50 | 47,11 | 46,36 | 46,68 | 0,43% | 3.320,00 |
| 07.07.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,02% | - |
| 04.07.2025 | 46,72 | 46,81 | 46,29 | 46,47 | -0,73% | 378,00 |
| 03.07.2025 | 47,45 | 47,57 | 46,72 | 46,81 | -0,62% | 1.564,00 |
| 02.07.2025 | 47,11 | 47,56 | 46,81 | 47,10 | 0,15% | 3.740,00 |
| 01.07.2025 | 47,10 | 47,13 | 46,45 | 47,03 | -0,15% | 1.732,00 |
| 30.06.2025 | 46,93 | 47,23 | 46,81 | 47,10 | 0,73% | 2.502,00 |
| 27.06.2025 | 46,92 | 47,18 | 46,20 | 46,76 | -0,19% | 1.537,00 |
| 26.06.2025 | 46,77 | 47,23 | 46,62 | 46,85 | 0,32% | 400,00 |
| 25.06.2025 | 46,93 | 47,39 | 46,63 | 46,70 | -0,34% | 318,00 |
| 24.06.2025 | 47,04 | 47,69 | 46,67 | 46,86 | 0,49% | 653,00 |
| 23.06.2025 | 46,02 | 46,79 | 45,92 | 46,63 | 1,55% | 488,00 |
| 20.06.2025 | 46,07 | 46,41 | 45,89 | 45,92 | 0,50% | 897,00 |
| 19.06.2025 | 45,43 | 46,05 | 44,94 | 45,69 | 0,42% | 551,00 |
| 18.06.2025 | 45,50 | 45,87 | 45,26 | 45,50 | -0,18% | 701,00 |
| 17.06.2025 | 45,79 | 46,17 | 45,58 | 45,58 | -0,74% | 615,00 |
| 16.06.2025 | 45,52 | 46,17 | 45,50 | 45,92 | 1,15% | 734,00 |
| 13.06.2025 | 45,87 | 46,02 | 45,40 | 45,40 | -1,75% | 21.000,00 |
| 12.06.2025 | 46,27 | 46,60 | 45,83 | 46,21 | -0,13% | 923,00 |
| 11.06.2025 | 46,83 | 47,30 | 46,27 | 46,27 | -1,30% | 1.786,00 |
| 10.06.2025 | 46,55 | 47,01 | 46,45 | 46,88 | 0,71% | 5.452,00 |
| 09.06.2025 | 46,36 | 46,95 | 46,35 | 46,55 | 0,26% | 2.663,00 |
| 06.06.2025 | 46,42 | 46,72 | 46,18 | 46,43 | 0,19% | 3.263,00 |
| 05.06.2025 | 45,98 | 46,68 | 45,90 | 46,34 | 0,61% | 1.503,00 |
| 04.06.2025 | 46,22 | 46,39 | 45,76 | 46,06 | -0,09% | 1.139,00 |
| 03.06.2025 | 45,68 | 46,14 | 45,39 | 46,10 | 0,22% | 5.606,00 |
| 02.06.2025 | 46,57 | 46,72 | 45,24 | 46,00 | -0,99% | 2.153,00 |
| 30.05.2025 | 47,12 | 47,13 | 46,32 | 46,46 | -1,38% | 886,00 |
| 29.05.2025 | 47,22 | 47,88 | 46,89 | 47,11 | 0,36% | 450,00 |
| 28.05.2025 | 47,56 | 47,76 | 46,92 | 46,94 | -1,43% | 1.148,00 |
| 27.05.2025 | 47,31 | 47,98 | 47,31 | 47,62 | 0,36% | 1.249,00 |
| 26.05.2025 | 47,45 | 47,67 | 47,13 | 47,45 | 1,80% | 2.319,00 |
| 23.05.2025 | 48,11 | 48,66 | 46,10 | 46,61 | -2,98% | 2.391,00 |
| 22.05.2025 | 48,52 | 48,90 | 47,96 | 48,04 | -0,50% | 1.031,00 |
| 21.05.2025 | 48,87 | 49,22 | 48,28 | 48,28 | -1,11% | 7.126,00 |
| 20.05.2025 | 49,48 | 49,48 | 48,80 | 48,82 | -0,77% | 7.387,00 |
| 19.05.2025 | 49,23 | 49,50 | 48,77 | 49,20 | 0,00% | 1.571,00 |
| 16.05.2025 | 48,66 | 49,62 | 48,63 | 49,20 | 0,88% | 338,00 |