49,480€
-0,92%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 50,07 | 50,12 | 49,22 | 49,49 | -1,28% | 3.463,00 |
| 01.04.2025 | 50,03 | 50,38 | 49,76 | 50,13 | 0,52% | 14.967,00 |
| 31.03.2025 | 50,26 | 50,61 | 49,52 | 49,87 | -1,77% | 32.964,00 |
| 28.03.2025 | 50,40 | 51,40 | 50,10 | 50,77 | 0,28% | 16.956,00 |
| 27.03.2025 | 50,55 | 50,82 | 50,18 | 50,63 | 0,32% | 25.772,00 |
| 26.03.2025 | 51,95 | 52,18 | 50,47 | 50,47 | -2,96% | 17.884,00 |
| 25.03.2025 | 51,57 | 52,22 | 51,53 | 52,01 | 0,62% | 5.014,00 |
| 24.03.2025 | 52,11 | 52,34 | 51,22 | 51,69 | -0,42% | 17.362,00 |
| 21.03.2025 | 51,39 | 51,91 | 50,98 | 51,91 | 1,05% | 27.365,00 |
| 20.03.2025 | 52,63 | 53,04 | 51,34 | 51,37 | -2,62% | 168.160,00 |
| 19.03.2025 | 53,07 | 53,24 | 52,52 | 52,75 | -0,53% | 19.281,00 |
| 18.03.2025 | 52,85 | 53,21 | 52,42 | 53,03 | 0,34% | 35.705,00 |
| 17.03.2025 | 52,50 | 52,91 | 52,02 | 52,85 | 0,36% | 3.863,00 |
| 14.03.2025 | 51,28 | 52,66 | 51,28 | 52,66 | 3,11% | 20.381,00 |
| 13.03.2025 | 52,24 | 52,32 | 51,07 | 51,07 | -2,67% | 25.854,00 |
| 12.03.2025 | 51,88 | 52,62 | 51,44 | 52,47 | 1,33% | 23.015,00 |
| 11.03.2025 | 52,04 | 52,82 | 51,22 | 51,78 | 0,82% | 13.228,00 |
| 10.03.2025 | 52,62 | 52,88 | 51,28 | 51,36 | -2,58% | 678,00 |
| 07.03.2025 | 52,37 | 52,95 | 51,82 | 52,72 | 0,84% | 13.452,00 |
| 06.03.2025 | 53,38 | 53,40 | 51,82 | 52,28 | -2,17% | 71.692,00 |
| 05.03.2025 | 53,10 | 53,45 | 52,60 | 53,44 | 0,94% | 16.686,00 |
| 04.03.2025 | 53,77 | 53,80 | 52,28 | 52,94 | -1,60% | 7.405,00 |
| 03.03.2025 | 54,08 | 54,48 | 53,24 | 53,80 | -0,52% | 38.148,00 |
| 28.02.2025 | 53,22 | 54,10 | 53,05 | 54,08 | 1,18% | 24.827,00 |
| 27.02.2025 | 54,00 | 54,09 | 52,90 | 53,45 | -0,72% | 25.040,00 |
| 26.02.2025 | 54,54 | 54,76 | 53,81 | 53,84 | -0,97% | 23.728,00 |
| 25.02.2025 | 54,46 | 55,10 | 54,10 | 54,37 | -0,07% | 28.321,00 |
| 24.02.2025 | 55,83 | 56,09 | 54,40 | 54,41 | -1,84% | 15.868,00 |
| 21.02.2025 | 55,14 | 55,83 | 55,07 | 55,43 | 0,56% | 16.819,00 |
| 20.02.2025 | 55,39 | 55,96 | 54,71 | 55,12 | -0,74% | 18.490,00 |
| 19.02.2025 | 55,87 | 57,06 | 55,25 | 55,53 | -2,92% | 28.355,00 |
| 18.02.2025 | 57,65 | 57,84 | 57,10 | 57,20 | -0,87% | 83.933,00 |
| 17.02.2025 | 57,33 | 57,70 | 57,08 | 57,70 | 0,68% | 20.572,00 |
| 14.02.2025 | 57,78 | 57,88 | 57,23 | 57,31 | -0,81% | 28.524,00 |
| 13.02.2025 | 57,81 | 58,46 | 57,30 | 57,78 | 0,21% | 13.784,00 |
| 12.02.2025 | 57,83 | 58,00 | 56,46 | 57,66 | -0,24% | 34.783,00 |
| 11.02.2025 | 57,17 | 58,08 | 57,13 | 57,80 | 0,91% | 26.322,00 |
| 10.02.2025 | 56,51 | 57,60 | 55,84 | 57,28 | 1,83% | 36.675,00 |
| 07.02.2025 | 56,75 | 57,10 | 56,00 | 56,25 | -1,51% | 30.329,00 |
| 06.02.2025 | 56,50 | 58,42 | 55,95 | 57,11 | 5,56% | 44.590,00 |
| 05.02.2025 | 53,58 | 54,33 | 53,37 | 54,10 | 0,78% | 12.362,00 |
| 04.02.2025 | 54,05 | 54,05 | 53,56 | 53,68 | -0,63% | 8.241,00 |
| 03.02.2025 | 53,19 | 54,18 | 53,19 | 54,02 | -1,28% | 18.500,00 |
| 31.01.2025 | 54,95 | 55,54 | 54,61 | 54,72 | -0,44% | 63.975,00 |
| 30.01.2025 | 54,61 | 55,46 | 54,57 | 54,96 | 1,70% | 9.383,00 |
| 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 |
| 29.11.2024 | 50,78 | 51,30 | 50,76 | 51,12 | 0,59% | 3.111,00 |
| 28.11.2024 | 51,02 | 51,44 | 50,78 | 50,82 | -0,04% | 3.470,00 |
| 27.11.2024 | 50,68 | 51,04 | 50,64 | 50,84 | 0,28% | 1.110,00 |
| 26.11.2024 | 50,22 | 51,46 | 50,20 | 50,70 | 0,56% | 1.772,00 |
| 25.11.2024 | 49,98 | 50,64 | 49,83 | 50,42 | 1,39% | 976,00 |
| 22.11.2024 | 49,28 | 49,98 | 49,19 | 49,73 | 0,83% | 725,00 |
| 21.11.2024 | 49,75 | 49,97 | 48,96 | 49,32 | -0,86% | 693,00 |
| 20.11.2024 | 49,36 | 49,98 | 49,23 | 49,75 | 1,22% | 418,00 |
| 19.11.2024 | 49,12 | 49,44 | 48,81 | 49,15 | 0,12% | 3.260,00 |
| 18.11.2024 | 50,12 | 50,12 | 49,07 | 49,09 | -1,98% | 1.187,00 |
| 15.11.2024 | 49,88 | 50,32 | 49,57 | 50,08 | 0,24% | 3.074,00 |
| 14.11.2024 | 49,53 | 50,34 | 49,47 | 49,96 | 0,69% | 1.969,00 |
| 13.11.2024 | 50,16 | 50,50 | 49,62 | 49,62 | -1,39% | 1.729,00 |
| 12.11.2024 | 51,34 | 51,68 | 50,20 | 50,32 | -2,44% | 346,00 |
| 11.11.2024 | 52,06 | 52,78 | 51,58 | 51,58 | -0,85% | 809,00 |
| 08.11.2024 | 52,72 | 53,00 | 51,90 | 52,02 | -1,51% | 3.016,00 |
| 07.11.2024 | 51,34 | 52,96 | 51,08 | 52,82 | 3,29% | 1.463,00 |