52,080€
-1,08%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,48 | 52,48 | 51,68 | 52,06 | -1,12% | 24.008,00 |
| 19.12.2024 | 52,79 | 53,21 | 52,31 | 52,65 | -0,13% | 16.571,00 |
| 18.12.2024 | 53,26 | 53,63 | 52,70 | 52,72 | -1,01% | 25.609,00 |
| 17.12.2024 | 53,41 | 53,76 | 53,03 | 53,26 | -0,30% | 19.481,00 |
| 16.12.2024 | 53,32 | 53,98 | 53,13 | 53,42 | -0,37% | 41.910,00 |
| 13.12.2024 | 53,58 | 54,10 | 53,28 | 53,62 | -0,26% | 62.603,00 |
| 12.12.2024 | 53,94 | 54,28 | 53,58 | 53,76 | -0,78% | 13.247,00 |
| 11.12.2024 | 53,36 | 54,28 | 53,16 | 54,18 | 1,50% | 29.867,00 |
| 10.12.2024 | 52,04 | 53,61 | 51,94 | 53,38 | 2,22% | 46.834,00 |
| 09.12.2024 | 51,05 | 52,48 | 51,00 | 52,22 | 1,79% | 29.369,00 |
| 06.12.2024 | 51,64 | 51,84 | 50,42 | 51,30 | -0,87% | 27.108,00 |
| 05.12.2024 | 51,74 | 52,22 | 51,58 | 51,75 | -0,02% | 19.443,00 |
| 04.12.2024 | 51,61 | 52,05 | 51,46 | 51,76 | 0,31% | 20.099,00 |
| 03.12.2024 | 51,69 | 52,01 | 51,13 | 51,60 | -0,35% | 11.628,00 |
| 02.12.2024 | 50,86 | 52,01 | 50,86 | 51,78 | 1,21% | 19.079,00 |
| 29.11.2024 | 50,76 | 51,31 | 50,76 | 51,16 | 0,35% | 16.546,00 |
| 28.11.2024 | 51,00 | 51,47 | 50,76 | 50,98 | -0,04% | 12.429,00 |
| 27.11.2024 | 50,94 | 51,16 | 50,61 | 51,00 | 0,31% | 8.013,00 |
| 26.11.2024 | 50,35 | 51,49 | 50,18 | 50,84 | 0,57% | 24.103,00 |
| 25.11.2024 | 49,81 | 50,78 | 49,80 | 50,55 | 1,35% | 23.324,00 |
| 22.11.2024 | 49,35 | 50,08 | 49,15 | 49,88 | 0,77% | 10.796,00 |
| 21.11.2024 | 49,74 | 49,97 | 48,92 | 49,50 | -0,81% | 14.521,00 |
| 20.11.2024 | 49,35 | 49,99 | 49,20 | 49,90 | 1,17% | 8.409,00 |
| 19.11.2024 | 49,24 | 49,59 | 48,80 | 49,33 | 0,33% | 16.271,00 |
| 18.11.2024 | 50,18 | 50,36 | 48,98 | 49,17 | -2,08% | 22.065,00 |
| 15.11.2024 | 50,08 | 50,40 | 49,52 | 50,21 | 0,27% | 11.941,00 |
| 14.11.2024 | 49,60 | 50,38 | 49,39 | 50,08 | 0,54% | 16.409,00 |
| 13.11.2024 | 50,34 | 50,55 | 49,65 | 49,81 | -1,34% | 17.223,00 |
| 12.11.2024 | 51,26 | 51,70 | 50,18 | 50,48 | -2,44% | 32.470,00 |
| 11.11.2024 | 52,25 | 52,83 | 51,56 | 51,74 | -0,96% | 27.685,00 |
| 08.11.2024 | 52,76 | 53,12 | 51,79 | 52,24 | -1,19% | 20.729,00 |
| 07.11.2024 | 51,14 | 52,98 | 50,92 | 52,87 | 3,18% | 43.912,00 |
| 06.11.2024 | 49,11 | 52,63 | 49,01 | 51,24 | 5,76% | 102.120,00 |
| 05.11.2024 | 48,14 | 48,63 | 47,93 | 48,45 | 1,20% | 16.262,00 |
| 04.11.2024 | 48,15 | 48,70 | 47,87 | 47,88 | -0,42% | 16.056,00 |
| 01.11.2024 | 47,99 | 48,56 | 47,76 | 48,08 | 0,17% | 14.793,00 |
| 31.10.2024 | 48,00 | 48,26 | 47,32 | 48,00 | -0,65% | 29.764,00 |
| 30.10.2024 | 49,11 | 49,20 | 47,62 | 48,31 | -1,86% | 36.943,00 |
| 29.10.2024 | 49,53 | 49,78 | 49,01 | 49,23 | -0,32% | 29.228,00 |
| 28.10.2024 | 50,77 | 50,77 | 49,38 | 49,39 | -3,54% | 68.512,00 |
| 25.10.2024 | 51,06 | 51,48 | 50,85 | 51,20 | -0,21% | 12.142,00 |
| 24.10.2024 | 51,14 | 51,64 | 51,12 | 51,31 | -0,14% | 9.688,00 |
| 23.10.2024 | 51,28 | 51,63 | 50,95 | 51,38 | 0,02% | 13.415,00 |
| 22.10.2024 | 52,17 | 52,34 | 51,14 | 51,37 | -1,21% | 20.246,00 |
| 21.10.2024 | 52,41 | 52,77 | 51,83 | 52,00 | -0,86% | 11.035,00 |
| 18.10.2024 | 51,89 | 52,64 | 51,56 | 52,45 | 1,08% | 23.283,00 |
| 17.10.2024 | 51,56 | 52,21 | 51,56 | 51,89 | 0,29% | 15.151,00 |
| 16.10.2024 | 51,78 | 51,98 | 50,96 | 51,74 | -0,37% | 19.190,00 |
| 15.10.2024 | 52,82 | 52,97 | 51,72 | 51,93 | -1,72% | 9.672,00 |
| 14.10.2024 | 52,76 | 53,33 | 52,50 | 52,84 | 0,28% | 20.638,00 |
| 11.10.2024 | 52,10 | 53,11 | 51,69 | 52,69 | 1,40% | 19.460,00 |
| 10.10.2024 | 51,41 | 52,45 | 51,32 | 51,96 | 0,74% | 21.843,00 |
| 09.10.2024 | 51,30 | 51,70 | 50,77 | 51,58 | 0,51% | 11.804,00 |
| 08.10.2024 | 51,02 | 51,42 | 50,64 | 51,32 | -0,08% | 10.460,00 |
| 07.10.2024 | 52,13 | 52,25 | 51,14 | 51,36 | -1,23% | 12.018,00 |
| 04.10.2024 | 52,14 | 52,89 | 51,70 | 52,00 | -0,46% | 11.059,00 |
| 03.10.2024 | 52,22 | 52,86 | 52,11 | 52,24 | -0,80% | 3.831,00 |
| 02.10.2024 | 53,08 | 53,08 | 52,31 | 52,66 | -0,60% | 11.449,00 |
| 01.10.2024 | 53,89 | 54,11 | 52,60 | 52,98 | -1,85% | 31.226,00 |
| 30.09.2024 | 53,81 | 54,16 | 53,25 | 53,98 | 0,48% | 20.576,00 |
| 27.09.2024 | 51,27 | 54,05 | 50,90 | 53,72 | 4,47% | 76.238,00 |
| 26.09.2024 | 50,48 | 51,59 | 50,19 | 51,42 | 1,18% | 44.545,00 |
| 25.09.2024 | 48,68 | 50,98 | 48,67 | 50,82 | 3,93% | 34.474,00 |
| 24.09.2024 | 48,23 | 49,17 | 48,11 | 48,90 | 1,68% | 18.876,00 |
| 23.09.2024 | 48,28 | 48,76 | 48,01 | 48,09 | -0,08% | 17.507,00 |
| 20.09.2024 | 49,65 | 50,15 | 47,80 | 48,13 | -3,13% | 31.212,00 |
| 19.09.2024 | 50,02 | 50,37 | 49,61 | 49,69 | -0,18% | 15.340,00 |
| 18.09.2024 | 50,06 | 50,23 | 49,51 | 49,78 | -0,25% | 23.648,00 |
| 17.09.2024 | 49,77 | 50,59 | 49,39 | 49,90 | 0,57% | 12.926,00 |
| 16.09.2024 | 49,97 | 50,04 | 49,18 | 49,62 | -0,28% | 15.379,00 |
| 13.09.2024 | 50,04 | 50,33 | 49,56 | 49,76 | -0,49% | 8.486,00 |
| 12.09.2024 | 50,50 | 50,91 | 49,73 | 50,00 | -0,44% | 36.003,00 |
| 11.09.2024 | 50,10 | 50,24 | 49,51 | 50,22 | 0,37% | 9.759,00 |
| 10.09.2024 | 50,18 | 50,24 | 49,61 | 50,04 | -0,37% | 12.538,00 |
| 09.09.2024 | 50,58 | 50,78 | 50,02 | 50,22 | -0,16% | 7.728,00 |
| 06.09.2024 | 50,74 | 50,92 | 50,10 | 50,30 | -0,98% | 8.111,00 |
| 05.09.2024 | 51,12 | 51,28 | 50,07 | 50,80 | -0,74% | 9.895,00 |
| 04.09.2024 | 51,29 | 51,70 | 51,02 | 51,18 | -0,81% | 10.139,00 |
| 03.09.2024 | 52,31 | 52,81 | 51,50 | 51,60 | -1,39% | 15.884,00 |
| 02.09.2024 | 52,68 | 52,76 | 52,16 | 52,33 | -0,55% | 9.606,00 |
| 30.08.2024 | 52,47 | 52,85 | 52,24 | 52,62 | 0,42% | 10.043,00 |
| 29.08.2024 | 52,11 | 52,70 | 51,94 | 52,40 | 0,58% | 14.206,00 |
| 28.08.2024 | 51,37 | 52,53 | 51,22 | 52,10 | 1,48% | 23.406,00 |
| 27.08.2024 | 51,16 | 51,53 | 50,86 | 51,34 | 0,31% | 12.726,00 |
| 26.08.2024 | 51,36 | 51,50 | 50,82 | 51,18 | -0,20% | 9.686,00 |
| 23.08.2024 | 51,10 | 51,77 | 51,00 | 51,28 | 0,08% | 7.784,00 |
| 22.08.2024 | 51,25 | 51,87 | 51,02 | 51,24 | 0,23% | 8.417,00 |
| 21.08.2024 | 51,02 | 51,79 | 50,87 | 51,12 | 0,51% | 8.821,00 |
| 20.08.2024 | 51,50 | 51,69 | 50,82 | 50,86 | -1,45% | 7.961,00 |
| 19.08.2024 | 51,46 | 51,73 | 51,38 | 51,61 | 0,45% | 9.107,00 |
| 16.08.2024 | 51,47 | 51,71 | 51,19 | 51,38 | -0,04% | 9.571,00 |
| 15.08.2024 | 51,06 | 51,56 | 50,87 | 51,40 | 0,86% | 15.787,00 |
| 14.08.2024 | 50,59 | 51,08 | 50,33 | 50,96 | 0,71% | 12.838,00 |
| 13.08.2024 | 50,28 | 50,63 | 49,73 | 50,60 | 0,72% | 15.830,00 |
| 12.08.2024 | 50,38 | 50,48 | 49,93 | 50,24 | -0,18% | 7.634,00 |
| 09.08.2024 | 48,96 | 50,39 | 48,91 | 50,33 | 2,46% | 29.097,00 |
| 08.08.2024 | 48,74 | 49,38 | 48,16 | 49,12 | 1,14% | 32.088,00 |
| 07.08.2024 | 48,85 | 49,22 | 47,96 | 48,57 | -0,31% | 21.997,00 |
| 06.08.2024 | 49,93 | 50,48 | 48,23 | 48,72 | -1,29% | 41.440,00 |
| 05.08.2024 | 48,04 | 49,62 | 47,29 | 49,35 | 0,77% | 67.918,00 |