43,380€
1,96%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 42,93 | 43,49 | 42,71 | 43,31 | 1,80% | 29.679,00 |
| 04.12.2025 | 41,94 | 42,71 | 41,76 | 42,55 | 0,21% | 71.037,00 |
| 03.12.2025 | 42,88 | 42,95 | 42,24 | 42,46 | -0,50% | 45.860,00 |
| 02.12.2025 | 42,84 | 42,86 | 42,23 | 42,67 | -0,08% | 37.339,00 |
| 01.12.2025 | 42,90 | 43,03 | 42,47 | 42,71 | -0,74% | 40.109,00 |
| 28.11.2025 | 42,97 | 43,05 | 42,69 | 43,03 | 0,26% | 42.398,00 |
| 27.11.2025 | 42,50 | 43,08 | 42,11 | 42,92 | 1,10% | 101.439,00 |
| 26.11.2025 | 42,94 | 43,00 | 42,13 | 42,45 | -0,25% | 57.176,00 |
| 25.11.2025 | 42,19 | 42,82 | 42,04 | 42,56 | 0,59% | 65.659,00 |
| 24.11.2025 | 42,33 | 42,39 | 41,71 | 42,31 | 1,10% | 49.081,00 |
| 21.11.2025 | 40,94 | 42,12 | 40,88 | 41,85 | 0,97% | 78.318,00 |
| 20.11.2025 | 41,93 | 41,99 | 41,17 | 41,45 | -0,30% | 67.989,00 |
| 19.11.2025 | 41,78 | 41,79 | 41,24 | 41,57 | 0,47% | 44.272,00 |
| 18.11.2025 | 41,36 | 41,54 | 41,03 | 41,38 | -0,74% | 62.004,00 |
| 17.11.2025 | 44,35 | 44,70 | 41,62 | 41,69 | -4,81% | 173.632,00 |
| 14.11.2025 | 43,45 | 44,25 | 43,04 | 43,79 | 1,37% | 90.188,00 |
| 13.11.2025 | 45,75 | 45,80 | 43,15 | 43,20 | -5,45% | 162.579,00 |
| 12.11.2025 | 44,87 | 45,69 | 44,61 | 45,69 | 2,58% | 77.415,00 |
| 11.11.2025 | 43,99 | 44,96 | 43,30 | 44,54 | 1,74% | 60.522,00 |
| 10.11.2025 | 44,01 | 44,70 | 42,62 | 43,78 | -0,02% | 138.783,00 |
| 07.11.2025 | 44,32 | 44,63 | 43,08 | 43,79 | -1,24% | 78.733,00 |
| 06.11.2025 | 45,30 | 45,34 | 44,14 | 44,34 | -1,97% | 113.798,00 |
| 05.11.2025 | 47,96 | 47,96 | 42,24 | 45,23 | -8,33% | 249.899,00 |
| 04.11.2025 | 48,71 | 49,69 | 48,42 | 49,34 | 0,53% | 28.609,00 |
| 03.11.2025 | 48,70 | 49,15 | 48,30 | 49,08 | 0,80% | 38.525,00 |
| 31.10.2025 | 48,51 | 48,89 | 48,21 | 48,69 | 0,37% | 12.923,00 |
| 30.10.2025 | 49,49 | 49,65 | 48,51 | 48,51 | -1,22% | 30.995,00 |
| 29.10.2025 | 48,95 | 49,40 | 48,60 | 49,11 | 1,07% | 24.726,00 |
| 28.10.2025 | 49,21 | 49,49 | 48,59 | 48,59 | -2,13% | 28.179,00 |
| 27.10.2025 | 49,67 | 49,78 | 49,22 | 49,65 | 0,69% | 47.030,00 |
| 24.10.2025 | 49,48 | 49,72 | 49,22 | 49,31 | 0,41% | 20.744,00 |
| 23.10.2025 | 49,35 | 49,49 | 48,79 | 49,11 | -0,14% | 20.320,00 |
| 22.10.2025 | 48,43 | 49,47 | 48,36 | 49,18 | 0,78% | 44.855,00 |
| 21.10.2025 | 48,45 | 48,80 | 48,30 | 48,80 | 1,01% | 18.252,00 |
| 20.10.2025 | 48,39 | 48,60 | 47,78 | 48,31 | 1,09% | 35.679,00 |
| 17.10.2025 | 47,10 | 48,10 | 46,86 | 47,79 | 1,88% | 24.559,00 |
| 16.10.2025 | 47,00 | 47,84 | 46,81 | 46,91 | -0,13% | 23.776,00 |
| 15.10.2025 | 46,51 | 47,29 | 46,49 | 46,97 | 0,99% | 19.657,00 |
| 14.10.2025 | 47,30 | 47,30 | 46,21 | 46,51 | -2,06% | 23.066,00 |
| 13.10.2025 | 47,50 | 47,79 | 47,10 | 47,49 | 0,83% | 27.498,00 |
| 10.10.2025 | 48,59 | 48,83 | 46,90 | 47,10 | -3,07% | 61.324,00 |
| 09.10.2025 | 48,54 | 48,71 | 48,28 | 48,59 | 0,41% | 29.319,00 |
| 08.10.2025 | 48,43 | 48,59 | 48,13 | 48,39 | -0,02% | 29.655,00 |
| 07.10.2025 | 48,44 | 48,59 | 48,13 | 48,40 | 0,41% | 32.998,00 |
| 06.10.2025 | 47,94 | 48,49 | 47,50 | 48,20 | 1,56% | 54.590,00 |
| 03.10.2025 | 47,19 | 47,89 | 46,85 | 47,46 | 1,30% | 28.376,00 |
| 02.10.2025 | 46,31 | 47,06 | 46,25 | 46,85 | 0,99% | 48.359,00 |
| 01.10.2025 | 46,24 | 46,87 | 45,81 | 46,39 | 0,37% | 50.052,00 |
| 30.09.2025 | 45,87 | 46,29 | 45,48 | 46,22 | 1,52% | 31.534,00 |
| 29.09.2025 | 45,91 | 46,04 | 45,35 | 45,53 | 0,51% | 34.820,00 |
| 26.09.2025 | 44,52 | 45,58 | 44,51 | 45,30 | 0,44% | 46.456,00 |
| 25.09.2025 | 46,51 | 46,69 | 43,49 | 45,10 | -3,36% | 194.070,00 |
| 24.09.2025 | 47,14 | 47,25 | 46,20 | 46,67 | -1,10% | 26.225,00 |
| 23.09.2025 | 47,30 | 47,37 | 46,77 | 47,19 | -0,15% | 38.552,00 |
| 22.09.2025 | 47,00 | 47,85 | 46,66 | 47,26 | -0,19% | 23.813,00 |
| 19.09.2025 | 47,44 | 47,49 | 46,76 | 47,35 | -0,29% | 13.787,00 |
| 18.09.2025 | 47,54 | 47,94 | 47,21 | 47,49 | 1,02% | 19.309,00 |
| 17.09.2025 | 47,77 | 47,78 | 46,89 | 47,01 | -1,53% | 12.532,00 |
| 16.09.2025 | 47,72 | 48,05 | 47,30 | 47,74 | 0,00% | 16.190,00 |
| 15.09.2025 | 47,89 | 48,14 | 47,51 | 47,74 | -0,31% | 14.721,00 |
| 12.09.2025 | 48,24 | 48,39 | 47,42 | 47,89 | -0,73% | 16.847,00 |
| 11.09.2025 | 48,41 | 48,49 | 47,93 | 48,24 | -0,45% | 19.146,00 |
| 10.09.2025 | 47,59 | 48,90 | 47,21 | 48,46 | 2,65% | 39.746,00 |
| 09.09.2025 | 47,41 | 47,60 | 47,05 | 47,21 | -0,42% | 16.259,00 |
| 08.09.2025 | 47,29 | 47,73 | 47,11 | 47,41 | 0,04% | 13.280,00 |
| 05.09.2025 | 47,15 | 47,54 | 47,00 | 47,39 | 0,59% | 18.383,00 |
| 04.09.2025 | 46,83 | 47,48 | 46,53 | 47,11 | 0,94% | 31.106,00 |
| 03.09.2025 | 46,22 | 46,89 | 46,22 | 46,67 | -0,11% | 12.023,00 |
| 02.09.2025 | 47,78 | 47,79 | 46,20 | 46,72 | -1,68% | 68.662,00 |
| 01.09.2025 | 47,49 | 47,93 | 47,19 | 47,52 | 0,06% | 20.675,00 |
| 29.08.2025 | 47,26 | 47,63 | 47,00 | 47,49 | 0,32% | 17.199,00 |
| 28.08.2025 | 47,19 | 47,59 | 47,03 | 47,34 | 0,36% | 19.520,00 |
| 27.08.2025 | 47,54 | 47,68 | 47,11 | 47,17 | -0,19% | 19.306,00 |
| 26.08.2025 | 47,23 | 47,65 | 47,09 | 47,26 | -0,32% | 18.353,00 |
| 25.08.2025 | 48,01 | 48,09 | 47,27 | 47,41 | -0,65% | 18.335,00 |
| 22.08.2025 | 47,93 | 48,16 | 47,50 | 47,72 | 0,23% | 15.938,00 |
| 21.08.2025 | 48,01 | 48,35 | 47,44 | 47,61 | -1,73% | 16.087,00 |
| 20.08.2025 | 47,48 | 48,45 | 47,25 | 48,45 | 2,47% | 31.013,00 |
| 19.08.2025 | 47,40 | 47,79 | 47,01 | 47,28 | 0,34% | 17.431,00 |
| 18.08.2025 | 47,15 | 47,44 | 46,85 | 47,12 | -0,15% | 8.858,00 |
| 15.08.2025 | 46,92 | 47,40 | 46,91 | 47,19 | 0,43% | 19.489,00 |
| 14.08.2025 | 46,20 | 46,99 | 46,20 | 46,99 | 0,75% | 19.383,00 |
| 13.08.2025 | 46,39 | 46,72 | 46,12 | 46,64 | 0,52% | 29.146,00 |
| 12.08.2025 | 46,18 | 46,40 | 45,77 | 46,40 | 0,54% | 34.782,00 |
| 11.08.2025 | 46,89 | 46,89 | 45,81 | 46,15 | -1,26% | 31.145,00 |
| 08.08.2025 | 46,57 | 46,74 | 46,03 | 46,74 | 1,59% | 19.809,00 |
| 07.08.2025 | 46,05 | 46,41 | 45,45 | 46,01 | 0,11% | 32.916,00 |
| 06.08.2025 | 45,97 | 46,22 | 45,21 | 45,96 | -0,02% | 46.986,00 |
| 05.08.2025 | 46,59 | 46,78 | 45,76 | 45,97 | -0,71% | 42.660,00 |
| 04.08.2025 | 46,79 | 46,89 | 45,95 | 46,30 | 0,13% | 43.934,00 |
| 01.08.2025 | 47,39 | 47,39 | 46,24 | 46,24 | -1,97% | 42.734,00 |
| 31.07.2025 | 49,65 | 49,89 | 47,11 | 47,17 | -5,64% | 96.524,00 |
| 30.07.2025 | 49,49 | 50,44 | 49,02 | 49,99 | 3,07% | 161.548,00 |
| 29.07.2025 | 48,52 | 48,97 | 47,87 | 48,50 | 0,83% | 33.689,00 |
| 28.07.2025 | 48,51 | 48,99 | 47,62 | 48,10 | 0,54% | 31.382,00 |
| 25.07.2025 | 47,61 | 48,33 | 47,52 | 47,84 | -0,13% | 21.444,00 |
| 24.07.2025 | 47,26 | 48,14 | 47,01 | 47,90 | 1,91% | 44.764,00 |
| 23.07.2025 | 46,39 | 47,30 | 46,01 | 47,00 | 2,29% | 45.247,00 |
| 22.07.2025 | 45,79 | 46,00 | 45,43 | 45,95 | 0,11% | 17.890,00 |
| 21.07.2025 | 46,01 | 46,42 | 45,50 | 45,90 | -0,22% | 20.380,00 |