51,660€
-0,04%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 51,72 | 52,00 | 51,12 | 51,66 | -0,15% | 37.878,00 |
| 02.12.2024 | 51,06 | 52,04 | 50,96 | 51,74 | 1,03% | 13.828,00 |
| 29.11.2024 | 50,88 | 51,34 | 50,80 | 51,21 | 0,49% | 71.166,00 |
| 28.11.2024 | 51,13 | 51,48 | 50,89 | 50,96 | -0,04% | 33.108,00 |
| 27.11.2024 | 50,78 | 51,12 | 50,62 | 50,98 | 0,26% | 32.770,00 |
| 26.11.2024 | 50,34 | 51,50 | 50,30 | 50,85 | 0,59% | 33.754,00 |
| 25.11.2024 | 49,93 | 50,66 | 49,89 | 50,55 | 1,33% | 10.234,00 |
| 22.11.2024 | 49,47 | 49,96 | 49,12 | 49,89 | 0,91% | 14.663,00 |
| 21.11.2024 | 49,86 | 49,90 | 48,91 | 49,44 | -0,96% | 10.899,00 |
| 20.11.2024 | 49,54 | 49,92 | 49,20 | 49,92 | 1,18% | 13.839,00 |
| 19.11.2024 | 49,31 | 49,45 | 48,80 | 49,34 | 0,26% | 20.092,00 |
| 18.11.2024 | 50,28 | 50,28 | 49,15 | 49,21 | -2,02% | 12.842,00 |
| 15.11.2024 | 50,01 | 50,32 | 49,51 | 50,22 | 0,22% | 29.165,00 |
| 14.11.2024 | 49,72 | 50,32 | 49,37 | 50,11 | 0,61% | 14.733,00 |
| 13.11.2024 | 50,34 | 50,54 | 49,64 | 49,81 | -1,34% | 9.613,00 |
| 12.11.2024 | 51,53 | 51,53 | 50,26 | 50,48 | -2,44% | 4.455,00 |
| 11.11.2024 | 52,28 | 52,82 | 51,71 | 51,74 | -0,88% | 8.985,00 |
| 08.11.2024 | 52,78 | 53,12 | 51,80 | 52,20 | -1,30% | 33.806,00 |
| 07.11.2024 | 51,39 | 52,99 | 50,92 | 52,89 | 3,20% | 14.034,00 |
| 06.11.2024 | 48,97 | 52,66 | 48,45 | 51,25 | 5,78% | 14.706,00 |
| 05.11.2024 | 48,04 | 48,49 | 47,93 | 48,45 | 1,16% | 60.230,00 |
| 04.11.2024 | 48,20 | 48,69 | 47,87 | 47,90 | -0,58% | 24.780,00 |
| 01.11.2024 | 47,95 | 48,54 | 47,86 | 48,18 | 0,38% | 30.215,00 |
| 31.10.2024 | 48,10 | 48,26 | 47,32 | 48,00 | -0,63% | 34.846,00 |
| 30.10.2024 | 49,14 | 49,16 | 47,61 | 48,30 | -1,83% | 79.973,00 |
| 29.10.2024 | 49,47 | 49,78 | 49,10 | 49,20 | -0,41% | 33.787,00 |
| 28.10.2024 | 50,57 | 51,00 | 49,41 | 49,41 | -3,51% | 112.693,00 |
| 25.10.2024 | 51,17 | 51,44 | 50,84 | 51,20 | -0,23% | 17.053,00 |
| 24.10.2024 | 50,90 | 51,60 | 50,90 | 51,32 | -0,12% | 14.908,00 |
| 23.10.2024 | 51,45 | 51,64 | 50,94 | 51,38 | -0,06% | 21.132,00 |
| 22.10.2024 | 52,13 | 52,17 | 51,16 | 51,41 | -1,23% | 14.746,00 |
| 21.10.2024 | 52,37 | 52,76 | 51,84 | 52,05 | -0,76% | 15.418,00 |
| 18.10.2024 | 52,13 | 52,62 | 51,80 | 52,45 | 1,20% | 43.975,00 |
| 17.10.2024 | 51,72 | 52,22 | 51,69 | 51,83 | 0,02% | 13.541,00 |
| 16.10.2024 | 51,94 | 51,98 | 50,96 | 51,82 | -0,23% | 5.810,00 |
| 15.10.2024 | 52,82 | 52,96 | 51,84 | 51,94 | -1,68% | 34.907,00 |
| 14.10.2024 | 52,80 | 53,34 | 52,54 | 52,83 | 0,17% | 33.555,00 |
| 11.10.2024 | 51,96 | 53,12 | 51,69 | 52,74 | 1,52% | 20.585,00 |
| 10.10.2024 | 52,16 | 52,46 | 51,72 | 51,95 | 0,76% | 7.021,00 |
| 09.10.2024 | 51,30 | 51,59 | 50,76 | 51,56 | 0,51% | 30.592,00 |
| 08.10.2024 | 51,22 | 51,40 | 50,66 | 51,30 | -0,19% | 15.837,00 |
| 07.10.2024 | 52,08 | 52,24 | 51,33 | 51,40 | -1,10% | 17.302,00 |
| 04.10.2024 | 52,26 | 52,88 | 51,83 | 51,97 | -0,55% | 40.550,00 |
| 03.10.2024 | 52,44 | 52,86 | 52,12 | 52,26 | -0,76% | 15.942,00 |
| 02.10.2024 | 52,96 | 53,02 | 52,34 | 52,66 | -0,81% | 24.272,00 |
| 01.10.2024 | 53,89 | 54,16 | 52,80 | 53,09 | -1,63% | 10.303,00 |
| 30.09.2024 | 53,81 | 54,16 | 53,26 | 53,97 | 0,28% | 20.806,00 |
| 27.09.2024 | 51,30 | 54,06 | 50,92 | 53,82 | 4,73% | 21.156,00 |
| 26.09.2024 | 50,67 | 51,60 | 50,20 | 51,39 | 0,94% | 69.094,00 |
| 25.09.2024 | 48,69 | 51,01 | 48,68 | 50,91 | 4,07% | 47.862,00 |
| 24.09.2024 | 48,18 | 48,95 | 48,16 | 48,92 | 1,73% | 43.437,00 |
| 23.09.2024 | 48,25 | 48,76 | 48,02 | 48,09 | -0,07% | 26.627,00 |
| 20.09.2024 | 49,65 | 50,14 | 47,80 | 48,13 | -3,22% | 16.036,00 |
| 19.09.2024 | 49,94 | 50,40 | 49,72 | 49,73 | -0,08% | 48.521,00 |
| 18.09.2024 | 50,06 | 50,20 | 49,50 | 49,77 | -0,33% | 13.098,00 |
| 17.09.2024 | 49,59 | 50,58 | 49,49 | 49,93 | 0,79% | 31.503,00 |
| 16.09.2024 | 49,87 | 49,91 | 49,17 | 49,54 | -0,60% | 9.427,00 |
| 13.09.2024 | 50,03 | 50,34 | 49,75 | 49,84 | -0,39% | 10.365,00 |
| 12.09.2024 | 50,28 | 50,90 | 49,72 | 50,04 | -0,23% | 22.693,00 |
| 11.09.2024 | 49,94 | 50,17 | 49,51 | 50,15 | 0,24% | 19.534,00 |
| 10.09.2024 | 50,18 | 50,22 | 49,61 | 50,03 | -0,38% | 19.767,00 |
| 09.09.2024 | 50,57 | 50,76 | 50,11 | 50,22 | -0,32% | 22.004,00 |
| 06.09.2024 | 50,78 | 50,90 | 50,21 | 50,38 | -0,87% | 17.452,00 |
| 05.09.2024 | 51,12 | 51,28 | 50,06 | 50,82 | -0,66% | 31.362,00 |
| 04.09.2024 | 51,38 | 51,70 | 51,12 | 51,16 | -0,97% | 5.188,00 |
| 03.09.2024 | 52,32 | 52,82 | 51,64 | 51,66 | -1,34% | 4.336,00 |
| 02.09.2024 | 52,60 | 52,76 | 52,30 | 52,36 | -0,42% | 3.831,00 |
| 30.08.2024 | 52,47 | 52,86 | 52,30 | 52,58 | 0,69% | 22.905,00 |
| 29.08.2024 | 52,12 | 52,70 | 52,05 | 52,22 | 0,19% | 8.185,00 |
| 28.08.2024 | 51,37 | 52,56 | 51,36 | 52,12 | 1,54% | 24.440,00 |
| 27.08.2024 | 51,20 | 51,54 | 50,86 | 51,33 | 0,25% | 6.202,00 |
| 26.08.2024 | 51,26 | 51,46 | 51,07 | 51,20 | -0,18% | 11.012,00 |
| 23.08.2024 | 51,36 | 51,76 | 51,19 | 51,29 | 0,08% | 9.394,00 |
| 22.08.2024 | 51,08 | 51,88 | 51,06 | 51,25 | 0,25% | 8.985,00 |
| 21.08.2024 | 51,02 | 51,82 | 50,64 | 51,12 | 0,51% | 12.393,00 |
| 20.08.2024 | 51,63 | 51,75 | 50,86 | 50,86 | -1,45% | 10.225,00 |
| 19.08.2024 | 51,45 | 51,74 | 51,38 | 51,61 | 0,43% | 23.115,00 |
| 16.08.2024 | 51,44 | 51,72 | 51,18 | 51,39 | -0,04% | 9.872,00 |
| 15.08.2024 | 51,02 | 51,54 | 50,88 | 51,41 | 0,88% | 12.006,00 |
| 14.08.2024 | 50,54 | 51,11 | 50,32 | 50,96 | 0,77% | 12.635,00 |
| 13.08.2024 | 50,29 | 50,62 | 49,72 | 50,57 | 0,62% | 22.780,00 |
| 12.08.2024 | 50,32 | 50,42 | 49,92 | 50,26 | -0,12% | 20.756,00 |
| 09.08.2024 | 49,13 | 50,42 | 49,10 | 50,32 | 2,28% | 39.439,00 |
| 08.08.2024 | 48,66 | 49,26 | 48,15 | 49,20 | 1,35% | 10.345,00 |
| 07.08.2024 | 49,03 | 49,04 | 47,95 | 48,55 | -0,32% | 12.110,00 |
| 06.08.2024 | 49,86 | 50,46 | 48,23 | 48,70 | -1,45% | 17.913,00 |
| 05.08.2024 | 48,04 | 49,44 | 47,42 | 49,42 | 0,90% | 18.667,00 |
| 02.08.2024 | 49,14 | 49,27 | 48,23 | 48,98 | -0,49% | 25.568,00 |
| 01.08.2024 | 49,63 | 49,75 | 48,37 | 49,22 | -0,56% | 18.822,00 |
| 31.07.2024 | 51,47 | 51,47 | 48,87 | 49,49 | -7,10% | 65.542,00 |
| 30.07.2024 | 53,99 | 54,38 | 53,10 | 53,27 | -1,37% | 47.685,00 |
| 29.07.2024 | 53,81 | 54,24 | 53,45 | 54,01 | 1,10% | 12.523,00 |
| 26.07.2024 | 52,97 | 53,50 | 52,74 | 53,42 | 0,79% | 11.499,00 |
| 25.07.2024 | 52,84 | 53,24 | 52,18 | 53,00 | 0,23% | 32.158,00 |
| 24.07.2024 | 52,76 | 53,20 | 52,20 | 52,88 | 0,08% | 15.350,00 |
| 23.07.2024 | 53,50 | 53,76 | 52,76 | 52,84 | -1,20% | 21.330,00 |
| 22.07.2024 | 53,78 | 54,10 | 53,30 | 53,48 | -0,41% | 2.770,00 |
| 19.07.2024 | 54,80 | 55,14 | 53,48 | 53,70 | -1,45% | 22.780,00 |
| 18.07.2024 | 53,76 | 55,04 | 53,70 | 54,49 | 1,49% | 46.871,00 |
| 17.07.2024 | 53,84 | 54,00 | 53,28 | 53,69 | -0,43% | 14.231,00 |