42,250€
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,30 | 42,35 | 42,07 | 42,20 | -0,12% | 3.221,00 |
| 26.02.2026 | 41,84 | 42,58 | 41,65 | 42,25 | 0,90% | 19.308,00 |
| 25.02.2026 | 42,15 | 42,18 | 41,60 | 41,88 | -0,57% | 25.791,00 |
| 24.02.2026 | 41,67 | 42,35 | 41,55 | 42,12 | 1,20% | 20.486,00 |
| 23.02.2026 | 42,23 | 42,50 | 41,51 | 41,62 | -1,64% | 51.030,00 |
| 20.02.2026 | 41,62 | 42,53 | 41,47 | 42,31 | 1,96% | 23.986,00 |
| 19.02.2026 | 41,48 | 41,76 | 41,40 | 41,50 | 0,07% | 18.273,00 |
| 18.02.2026 | 40,95 | 41,72 | 40,69 | 41,47 | 1,51% | 37.211,00 |
| 17.02.2026 | 40,83 | 41,25 | 40,72 | 40,85 | -0,24% | 19.746,00 |
| 16.02.2026 | 40,88 | 41,03 | 40,59 | 40,95 | 0,48% | 25.198,00 |
| 13.02.2026 | 40,30 | 40,95 | 39,92 | 40,76 | 1,18% | 19.108,00 |
| 12.02.2026 | 40,36 | 40,88 | 40,20 | 40,28 | 0,05% | 34.375,00 |
| 11.02.2026 | 40,74 | 40,90 | 39,94 | 40,26 | -1,25% | 34.424,00 |
| 10.02.2026 | 41,03 | 41,52 | 40,38 | 40,77 | -0,12% | 26.086,00 |
| 09.02.2026 | 41,44 | 41,53 | 40,56 | 40,82 | -1,42% | 34.813,00 |
| 06.02.2026 | 41,68 | 41,79 | 40,67 | 41,41 | -2,20% | 34.099,00 |
| 05.02.2026 | 43,62 | 43,87 | 41,14 | 42,34 | -1,17% | 31.499,00 |
| 04.02.2026 | 42,30 | 43,11 | 42,02 | 42,84 | 1,15% | 24.289,00 |
| 03.02.2026 | 42,63 | 43,09 | 42,03 | 42,36 | -0,42% | 27.187,00 |
| 02.02.2026 | 42,04 | 42,79 | 41,92 | 42,54 | 0,85% | 40.703,00 |
| 30.01.2026 | 42,26 | 42,43 | 41,88 | 42,18 | -0,54% | 23.513,00 |
| 29.01.2026 | 42,54 | 43,07 | 42,06 | 42,41 | -0,41% | 43.521,00 |
| 28.01.2026 | 43,21 | 43,29 | 42,39 | 42,58 | -1,47% | 20.528,00 |
| 27.01.2026 | 43,44 | 43,58 | 42,91 | 43,22 | -0,25% | 20.765,00 |
| 26.01.2026 | 43,30 | 43,63 | 43,26 | 43,33 | -0,15% | 21.289,00 |
| 23.01.2026 | 44,25 | 44,46 | 43,06 | 43,39 | -1,48% | 70.936,00 |
| 22.01.2026 | 44,79 | 44,98 | 44,00 | 44,04 | -0,62% | 14.233,00 |
| 21.01.2026 | 44,21 | 44,48 | 43,14 | 44,32 | 0,35% | 71.712,00 |
| 20.01.2026 | 44,47 | 44,80 | 44,16 | 44,16 | -1,20% | 36.997,00 |
| 19.01.2026 | 45,34 | 45,39 | 44,45 | 44,70 | -3,67% | 46.629,00 |
| 16.01.2026 | 46,84 | 47,03 | 46,35 | 46,40 | -0,43% | 42.450,00 |
| 15.01.2026 | 46,89 | 47,14 | 46,60 | 46,60 | -1,08% | 39.636,00 |
| 14.01.2026 | 46,73 | 47,16 | 46,62 | 47,11 | 0,57% | 27.092,00 |
| 13.01.2026 | 46,95 | 47,28 | 46,74 | 46,85 | -0,12% | 19.427,00 |
| 12.01.2026 | 46,60 | 47,07 | 46,50 | 46,90 | 0,71% | 21.383,00 |
| 09.01.2026 | 46,54 | 47,15 | 46,29 | 46,57 | 0,32% | 17.844,00 |
| 08.01.2026 | 46,26 | 46,75 | 45,90 | 46,42 | 0,37% | 30.669,00 |
| 07.01.2026 | 45,98 | 46,47 | 45,95 | 46,25 | 0,57% | 24.934,00 |
| 06.01.2026 | 44,98 | 46,09 | 44,97 | 45,99 | 2,77% | 39.007,00 |
| 05.01.2026 | 44,46 | 45,09 | 44,03 | 44,75 | 0,96% | 34.536,00 |
| 02.01.2026 | 45,03 | 45,12 | 44,06 | 44,33 | -1,15% | 32.740,00 |
| 30.12.2025 | 44,75 | 44,88 | 44,52 | 44,84 | 0,44% | 6.876,00 |
| 29.12.2025 | 44,67 | 44,91 | 44,52 | 44,65 | 0,51% | 12.217,00 |
| 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 |