34,130€
-0,61%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 34,49 | 34,51 | 33,83 | 34,12 | -1,02% | 3.380,00 |
| 01.07.2026 | 34,04 | 34,59 | 33,74 | 34,47 | 1,14% | 40.647,00 |
| 30.06.2026 | 34,43 | 34,45 | 33,84 | 34,08 | -0,35% | 13.520,00 |
| 29.06.2026 | 34,31 | 34,40 | 34,06 | 34,20 | 0,41% | 8.244,00 |
| 26.06.2026 | 34,12 | 34,80 | 33,97 | 34,06 | -0,55% | 8.394,00 |
| 25.06.2026 | 34,21 | 34,74 | 33,47 | 34,25 | 0,26% | 11.777,00 |
| 24.06.2026 | 34,47 | 34,83 | 34,10 | 34,16 | -0,87% | 24.517,00 |
| 23.06.2026 | 34,31 | 34,79 | 34,17 | 34,46 | 0,15% | 46.613,00 |
| 22.06.2026 | 34,30 | 34,63 | 34,13 | 34,41 | 1,03% | 33.723,00 |
| 19.06.2026 | 34,25 | 34,64 | 34,00 | 34,06 | -0,96% | 30.802,00 |
| 18.06.2026 | 34,41 | 34,52 | 33,73 | 34,39 | -0,35% | 3.335,00 |
| 17.06.2026 | 35,09 | 35,53 | 34,51 | 34,51 | -1,82% | 10.631,00 |
| 16.06.2026 | 35,22 | 35,38 | 34,95 | 35,15 | 0,63% | 2.322,00 |
| 15.06.2026 | 35,07 | 35,53 | 34,80 | 34,93 | 0,32% | 25.500,00 |
| 12.06.2026 | 34,73 | 35,14 | 34,43 | 34,82 | -0,40% | 3.392,00 |
| 11.06.2026 | 34,88 | 34,96 | 34,18 | 34,96 | 0,43% | 6.539,00 |
| 10.06.2026 | 35,14 | 35,42 | 34,54 | 34,81 | -0,51% | 5.092,00 |
| 09.06.2026 | 34,46 | 35,14 | 34,16 | 34,99 | 1,92% | 3.435,00 |
| 08.06.2026 | 34,67 | 34,67 | 34,19 | 34,33 | -0,49% | 3.342,00 |
| 05.06.2026 | 34,60 | 35,06 | 34,43 | 34,50 | -0,29% | 5.929,00 |
| 04.06.2026 | 33,53 | 34,82 | 33,53 | 34,60 | 2,91% | 5.759,00 |
| 03.06.2026 | 34,06 | 34,16 | 33,53 | 33,62 | -1,23% | 10.923,00 |
| 02.06.2026 | 34,44 | 34,73 | 33,95 | 34,04 | -0,99% | 26.837,00 |
| 01.06.2026 | 35,20 | 35,20 | 34,10 | 34,38 | -1,55% | 8.159,00 |
| 29.05.2026 | 35,09 | 35,25 | 34,73 | 34,92 | 0,14% | 1.877,00 |
| 28.05.2026 | 34,95 | 35,06 | 34,50 | 34,87 | -0,66% | 4.813,00 |
| 27.05.2026 | 34,54 | 35,53 | 34,54 | 35,10 | 1,33% | 2.619,00 |
| 26.05.2026 | 34,87 | 35,23 | 34,39 | 34,64 | -0,92% | 5.846,00 |
| 25.05.2026 | 34,97 | 35,13 | 34,60 | 34,96 | 1,27% | 3.971,00 |
| 22.05.2026 | 34,81 | 34,96 | 34,45 | 34,52 | -0,32% | 9.722,00 |
| 21.05.2026 | 34,21 | 34,94 | 34,21 | 34,63 | 1,05% | 2.394,00 |
| 20.05.2026 | 33,59 | 34,43 | 33,44 | 34,27 | 1,03% | 5.398,00 |
| 19.05.2026 | 33,54 | 34,26 | 33,52 | 33,92 | 0,06% | 7.426,00 |
| 18.05.2026 | 33,20 | 34,10 | 32,85 | 33,90 | 1,16% | 13.824,00 |
| 15.05.2026 | 34,01 | 34,16 | 33,42 | 33,51 | -0,98% | 13.434,00 |
| 14.05.2026 | 33,95 | 34,46 | 33,84 | 33,84 | -0,27% | 3.490,00 |
| 13.05.2026 | 33,94 | 33,99 | 33,59 | 33,93 | 0,12% | 4.074,00 |
| 12.05.2026 | 33,33 | 33,97 | 33,14 | 33,89 | 1,16% | 8.887,00 |
| 11.05.2026 | 33,94 | 34,00 | 33,36 | 33,50 | -1,00% | 13.673,00 |
| 08.05.2026 | 34,18 | 34,18 | 33,47 | 33,84 | 0,00% | 18.109,00 |
| 07.05.2026 | 35,55 | 35,55 | 33,56 | 33,84 | -5,16% | 31.520,00 |
| 06.05.2026 | 35,48 | 36,51 | 35,46 | 35,68 | 1,74% | 4.687,00 |
| 05.05.2026 | 34,63 | 35,40 | 34,63 | 35,07 | 0,72% | 3.939,00 |
| 04.05.2026 | 35,10 | 35,28 | 34,72 | 34,82 | -0,14% | 13.288,00 |
| 30.04.2026 | 33,91 | 35,09 | 33,41 | 34,87 | 3,10% | 14.606,00 |
| 29.04.2026 | 35,24 | 35,42 | 33,76 | 33,82 | -3,98% | 12.232,00 |
| 28.04.2026 | 35,50 | 35,66 | 35,15 | 35,22 | -0,90% | 13.119,00 |
| 27.04.2026 | 35,87 | 35,87 | 35,36 | 35,54 | -0,25% | 6.191,00 |
| 24.04.2026 | 36,14 | 36,14 | 35,22 | 35,63 | -1,03% | 8.243,00 |
| 23.04.2026 | 36,61 | 36,78 | 35,71 | 36,00 | -2,57% | 4.612,00 |
| 22.04.2026 | 37,90 | 38,31 | 36,81 | 36,95 | -2,27% | 6.301,00 |
| 21.04.2026 | 38,19 | 38,78 | 37,81 | 37,81 | -1,28% | 3.564,00 |
| 20.04.2026 | 38,68 | 38,68 | 37,96 | 38,30 | -1,72% | 2.252,00 |
| 17.04.2026 | 38,19 | 39,38 | 38,17 | 38,97 | 2,53% | 2.732,00 |
| 16.04.2026 | 38,30 | 38,72 | 38,01 | 38,01 | -0,42% | 3.609,00 |
| 15.04.2026 | 38,06 | 38,72 | 38,06 | 38,17 | -0,05% | 763,00 |
| 14.04.2026 | 37,88 | 38,45 | 37,88 | 38,19 | 0,90% | 3.086,00 |
| 13.04.2026 | 37,65 | 38,14 | 37,14 | 37,85 | 0,77% | 3.609,00 |
| 10.04.2026 | 37,73 | 38,32 | 37,38 | 37,56 | 0,67% | 3.428,00 |
| 09.04.2026 | 37,42 | 37,73 | 37,13 | 37,31 | -0,69% | 1.131,00 |
| 08.04.2026 | 37,56 | 38,22 | 37,39 | 37,57 | 3,73% | 10.005,00 |
| 07.04.2026 | 35,71 | 36,28 | 35,59 | 36,22 | 0,30% | 4.188,00 |
| 02.04.2026 | 36,10 | 36,22 | 35,47 | 36,11 | -0,33% | 4.230,00 |
| 01.04.2026 | 36,73 | 37,18 | 36,05 | 36,23 | -0,88% | 9.747,00 |
| 31.03.2026 | 36,05 | 36,75 | 35,81 | 36,55 | 1,73% | 2.993,00 |
| 30.03.2026 | 35,87 | 36,33 | 35,51 | 35,93 | 0,76% | 2.381,00 |
| 27.03.2026 | 36,72 | 36,72 | 35,56 | 35,66 | -1,65% | 4.205,00 |
| 26.03.2026 | 36,57 | 36,75 | 36,05 | 36,26 | -1,47% | 3.188,00 |
| 25.03.2026 | 37,13 | 37,13 | 36,72 | 36,80 | 0,14% | 12.400,00 |
| 24.03.2026 | 36,42 | 36,99 | 36,42 | 36,75 | -0,05% | 1.119,00 |
| 23.03.2026 | 36,28 | 37,33 | 35,53 | 36,77 | 1,52% | 7.409,00 |
| 20.03.2026 | 37,04 | 37,35 | 36,13 | 36,22 | -2,35% | 2.874,00 |
| 19.03.2026 | 37,57 | 37,57 | 36,92 | 37,09 | -1,07% | 2.109,00 |
| 18.03.2026 | 38,62 | 38,96 | 37,49 | 37,49 | -2,17% | 6.217,00 |
| 17.03.2026 | 38,33 | 38,72 | 37,93 | 38,32 | -0,47% | 6.830,00 |
| 16.03.2026 | 39,06 | 39,06 | 38,20 | 38,50 | -0,28% | 6.883,00 |
| 13.03.2026 | 38,93 | 39,03 | 38,39 | 38,61 | -0,67% | 9.450,00 |
| 12.03.2026 | 39,05 | 39,70 | 38,85 | 38,87 | -1,37% | 2.364,00 |
| 11.03.2026 | 39,58 | 39,79 | 39,04 | 39,41 | -0,28% | 7.886,00 |
| 10.03.2026 | 40,51 | 40,79 | 39,52 | 39,52 | -2,11% | 2.842,00 |
| 09.03.2026 | 39,86 | 40,62 | 39,49 | 40,37 | 0,05% | 3.205,00 |
| 06.03.2026 | 40,76 | 41,12 | 40,31 | 40,35 | -0,17% | 7.129,00 |
| 05.03.2026 | 41,47 | 41,47 | 40,28 | 40,42 | -2,67% | 4.560,00 |
| 04.03.2026 | 40,19 | 41,73 | 40,18 | 41,53 | 2,98% | 2.664,00 |
| 03.03.2026 | 41,20 | 41,41 | 40,05 | 40,33 | -2,54% | 3.677,00 |
| 02.03.2026 | 41,74 | 41,74 | 40,92 | 41,38 | -1,55% | 1.427,00 |
| 27.02.2026 | 42,21 | 42,40 | 42,02 | 42,03 | -0,52% | 4.065,00 |
| 26.02.2026 | 41,96 | 42,55 | 41,69 | 42,25 | 1,03% | 2.626,00 |
| 25.02.2026 | 42,02 | 42,08 | 41,63 | 41,82 | -0,50% | 3.096,00 |
| 24.02.2026 | 41,58 | 42,33 | 41,54 | 42,03 | 1,08% | 1.876,00 |
| 23.02.2026 | 42,33 | 42,49 | 41,51 | 41,58 | -1,73% | 4.438,00 |
| 20.02.2026 | 41,59 | 42,51 | 41,50 | 42,31 | 2,05% | 3.245,00 |
| 19.02.2026 | 41,45 | 41,75 | 41,33 | 41,46 | 0,05% | 1.274,00 |
| 18.02.2026 | 40,80 | 41,67 | 40,79 | 41,44 | 1,57% | 6.508,00 |
| 17.02.2026 | 40,77 | 41,23 | 40,70 | 40,80 | -0,32% | 2.374,00 |
| 16.02.2026 | 40,83 | 41,07 | 40,63 | 40,93 | 0,47% | 2.378,00 |
| 13.02.2026 | 40,24 | 40,94 | 39,98 | 40,74 | 1,14% | 4.032,00 |
| 12.02.2026 | 40,23 | 40,86 | 40,20 | 40,28 | 0,15% | 4.557,00 |
| 11.02.2026 | 40,70 | 40,78 | 39,93 | 40,22 | -0,98% | 11.017,00 |
| 10.02.2026 | 40,61 | 41,52 | 40,45 | 40,62 | -0,51% | 6.072,00 |