44,690€
0,73%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 43,21 | 45,19 | 42,88 | 44,49 | 0,28% | 212.315,00 |
| 04.11.2026 | 43,15 | 44,43 | 42,99 | 44,37 | 2,53% | 91.365,00 |
| 03.11.2026 | 43,32 | 43,95 | 42,91 | 43,27 | -0,39% | 44.529,00 |
| 02.11.2026 | 42,69 | 43,68 | 42,45 | 43,44 | 1,31% | 56.558,00 |
| 30.10.2026 | 42,79 | 43,37 | 42,61 | 42,88 | 0,20% | 33.944,00 |
| 29.10.2026 | 42,51 | 43,00 | 42,45 | 42,80 | 0,58% | 81.371,00 |
| 28.10.2026 | 41,89 | 42,79 | 41,67 | 42,55 | 1,33% | 36.756,00 |
| 27.10.2026 | 42,01 | 42,38 | 41,79 | 41,99 | -0,18% | 30.593,00 |
| 26.10.2026 | 41,86 | 42,29 | 41,55 | 42,07 | 0,53% | 36.074,00 |
| 23.10.2026 | 41,57 | 41,97 | 41,37 | 41,85 | 0,22% | 49.707,00 |
| 22.10.2026 | 41,42 | 42,06 | 41,09 | 41,76 | 0,42% | 39.330,00 |
| 21.10.2026 | 41,35 | 41,95 | 40,90 | 41,58 | 0,37% | 46.566,00 |
| 20.10.2026 | 40,74 | 41,69 | 40,61 | 41,43 | 1,56% | 36.306,00 |
| 19.10.2026 | 41,16 | 41,39 | 40,63 | 40,79 | -0,80% | 29.255,00 |
| 16.10.2026 | 40,96 | 41,77 | 40,64 | 41,12 | 0,77% | 102.675,00 |
| 15.10.2026 | 39,80 | 40,91 | 39,64 | 40,81 | 2,37% | 74.643,00 |
| 14.10.2026 | 39,81 | 40,29 | 39,70 | 39,86 | 0,15% | 38.426,00 |
| 13.10.2026 | 39,69 | 40,35 | 39,36 | 39,80 | 0,72% | 48.140,00 |
| 12.10.2026 | 39,29 | 39,64 | 39,04 | 39,52 | 1,14% | 23.003,00 |
| 09.10.2026 | 38,51 | 39,33 | 38,29 | 39,07 | 1,56% | 45.623,00 |
| 08.10.2026 | 38,46 | 38,75 | 37,97 | 38,47 | -0,14% | 18.145,00 |
| 07.10.2026 | 37,89 | 38,84 | 37,61 | 38,53 | 1,22% | 63.294,00 |
| 06.10.2026 | 37,59 | 38,59 | 37,33 | 38,06 | 1,63% | 27.793,00 |
| 05.10.2026 | 37,90 | 37,99 | 37,20 | 37,45 | -1,10% | 66.560,00 |
| 02.10.2026 | 37,69 | 38,13 | 37,44 | 37,87 | 0,69% | 28.177,00 |
| 01.10.2026 | 37,83 | 38,08 | 37,29 | 37,61 | -0,61% | 56.840,00 |
| 30.09.2026 | 38,99 | 39,20 | 37,63 | 37,84 | -2,03% | 36.712,00 |
| 29.09.2026 | 39,06 | 39,34 | 38,35 | 38,62 | -0,96% | 45.079,00 |
| 28.09.2026 | 37,90 | 39,29 | 37,90 | 39,00 | 3,19% | 127.809,00 |
| 25.09.2026 | 37,35 | 38,01 | 37,22 | 37,79 | 1,35% | 19.248,00 |
| 24.09.2026 | 37,24 | 37,44 | 36,99 | 37,29 | 0,00% | 46.069,00 |
| 23.09.2026 | 37,55 | 37,78 | 37,24 | 37,29 | -0,98% | 20.295,00 |
| 22.09.2026 | 37,94 | 38,19 | 37,20 | 37,66 | -0,92% | 75.247,00 |
| 21.09.2026 | 37,95 | 38,23 | 37,51 | 38,01 | 0,70% | 30.612,00 |
| 18.09.2026 | 38,41 | 38,64 | 37,51 | 37,74 | -1,96% | 24.092,00 |
| 17.09.2026 | 38,34 | 38,79 | 38,16 | 38,50 | 0,27% | 41.034,00 |
| 16.09.2026 | 39,14 | 39,14 | 38,23 | 38,39 | -1,58% | 14.512,00 |
| 15.09.2026 | 38,91 | 39,28 | 38,65 | 39,01 | -0,73% | 20.464,00 |
| 14.09.2026 | 37,95 | 39,29 | 37,86 | 39,29 | 2,54% | 41.164,00 |
| 11.09.2026 | 38,27 | 38,77 | 38,11 | 38,32 | -0,23% | 16.454,00 |
| 10.09.2026 | 38,89 | 38,89 | 38,29 | 38,41 | -0,49% | 21.933,00 |
| 09.09.2026 | 38,61 | 38,95 | 38,31 | 38,60 | -0,86% | 19.206,00 |
| 08.09.2026 | 38,51 | 39,14 | 38,20 | 38,93 | 1,33% | 20.262,00 |
| 07.09.2026 | 39,00 | 39,14 | 38,33 | 38,42 | -1,51% | 26.837,00 |
| 04.09.2026 | 38,99 | 39,44 | 38,75 | 39,01 | 0,28% | 39.126,00 |
| 03.09.2026 | 39,39 | 39,72 | 38,54 | 38,90 | -2,11% | 97.672,00 |
| 02.09.2026 | 39,29 | 39,74 | 38,78 | 39,74 | 1,90% | 25.023,00 |
| 01.09.2026 | 39,01 | 39,61 | 38,86 | 39,00 | -0,41% | 29.024,00 |
| 31.08.2026 | 39,41 | 39,64 | 39,01 | 39,16 | -0,61% | 16.286,00 |
| 28.08.2026 | 39,28 | 39,76 | 39,19 | 39,40 | 0,54% | 21.318,00 |
| 27.08.2026 | 39,59 | 39,59 | 38,67 | 39,19 | -0,78% | 38.573,00 |
| 26.08.2026 | 39,87 | 39,87 | 39,22 | 39,50 | -1,45% | 28.054,00 |
| 25.08.2026 | 40,24 | 40,59 | 39,51 | 40,08 | -0,91% | 58.557,00 |
| 24.08.2026 | 40,03 | 40,67 | 40,01 | 40,45 | 1,20% | 74.637,00 |
| 21.08.2026 | 39,79 | 40,24 | 39,45 | 39,97 | 1,24% | 41.688,00 |
| 20.08.2026 | 39,76 | 40,13 | 39,48 | 39,48 | -1,64% | 24.511,00 |
| 19.08.2026 | 39,48 | 40,16 | 39,26 | 40,14 | 1,49% | 46.232,00 |
| 18.08.2026 | 38,65 | 39,59 | 38,65 | 39,55 | 2,14% | 38.312,00 |
| 17.08.2026 | 39,65 | 39,78 | 38,71 | 38,72 | -2,39% | 45.724,00 |
| 14.08.2026 | 39,05 | 39,74 | 39,05 | 39,67 | 1,46% | 47.827,00 |
| 13.08.2026 | 39,19 | 39,47 | 38,92 | 39,10 | -0,23% | 49.005,00 |
| 12.08.2026 | 39,79 | 39,79 | 38,81 | 39,19 | -1,04% | 72.596,00 |
| 11.08.2026 | 39,07 | 39,79 | 38,78 | 39,60 | 1,30% | 25.379,00 |
| 10.08.2026 | 39,60 | 39,89 | 38,78 | 39,09 | -0,79% | 60.025,00 |
| 07.08.2026 | 39,29 | 39,74 | 39,11 | 39,40 | 0,05% | 64.435,00 |
| 06.08.2026 | 39,28 | 39,53 | 39,00 | 39,38 | 0,82% | 70.569,00 |
| 05.08.2026 | 39,03 | 39,44 | 38,98 | 39,06 | -0,08% | 47.466,00 |
| 04.08.2026 | 39,19 | 39,49 | 38,72 | 39,09 | -0,91% | 83.191,00 |
| 03.08.2026 | 37,50 | 39,45 | 37,16 | 39,45 | 6,05% | 156.084,00 |
| 31.07.2026 | 37,14 | 38,10 | 35,21 | 37,20 | 0,32% | 165.399,00 |
| 30.07.2026 | 37,79 | 37,79 | 36,96 | 37,08 | -1,96% | 87.284,00 |
| 29.07.2026 | 36,06 | 37,95 | 35,71 | 37,82 | 5,41% | 145.042,00 |
| 28.07.2026 | 35,80 | 36,25 | 35,20 | 35,88 | 0,34% | 58.636,00 |
| 27.07.2026 | 35,24 | 35,89 | 35,11 | 35,76 | 2,82% | 57.180,00 |
| 24.07.2026 | 34,03 | 34,99 | 33,96 | 34,78 | 1,87% | 56.965,00 |
| 23.07.2026 | 34,65 | 34,68 | 33,79 | 34,14 | -0,52% | 56.700,00 |
| 22.07.2026 | 34,74 | 35,12 | 34,32 | 34,32 | -1,75% | 31.502,00 |
| 21.07.2026 | 35,38 | 35,47 | 34,32 | 34,93 | -0,09% | 40.805,00 |
| 20.07.2026 | 35,00 | 35,57 | 34,78 | 34,96 | -0,65% | 42.550,00 |
| 17.07.2026 | 34,64 | 35,64 | 34,49 | 35,19 | 0,23% | 32.081,00 |
| 16.07.2026 | 34,66 | 35,32 | 34,54 | 35,11 | 1,68% | 56.810,00 |
| 15.07.2026 | 34,35 | 34,99 | 33,98 | 34,53 | 0,64% | 66.135,00 |
| 14.07.2026 | 35,28 | 35,49 | 34,05 | 34,31 | -2,50% | 61.789,00 |
| 13.07.2026 | 34,30 | 35,76 | 34,30 | 35,19 | 1,47% | 58.398,00 |
| 10.07.2026 | 33,99 | 34,99 | 33,85 | 34,68 | 1,58% | 36.664,00 |
| 09.07.2026 | 34,31 | 34,74 | 34,10 | 34,14 | -1,44% | 33.902,00 |
| 08.07.2026 | 35,36 | 35,36 | 34,17 | 34,64 | -1,03% | 48.575,00 |
| 07.07.2026 | 34,81 | 35,69 | 34,75 | 35,00 | 0,03% | 76.587,00 |
| 06.07.2026 | 35,19 | 35,54 | 34,44 | 34,99 | 0,43% | 54.300,00 |
| 03.07.2026 | 35,13 | 35,25 | 34,65 | 34,84 | -0,37% | 34.094,00 |
| 02.07.2026 | 34,69 | 35,00 | 33,86 | 34,97 | 2,16% | 45.986,00 |
| 01.07.2026 | 34,15 | 34,65 | 33,75 | 34,23 | 0,85% | 66.084,00 |
| 30.06.2026 | 34,11 | 34,47 | 33,80 | 33,94 | -1,51% | 154.358,00 |
| 29.06.2026 | 34,39 | 34,49 | 34,01 | 34,46 | 0,32% | 27.460,00 |
| 26.06.2026 | 34,01 | 34,79 | 33,92 | 34,35 | -0,06% | 27.009,00 |
| 25.06.2026 | 34,33 | 34,72 | 33,50 | 34,37 | 0,76% | 40.526,00 |
| 24.06.2026 | 34,56 | 34,82 | 34,08 | 34,11 | -0,50% | 25.655,00 |
| 23.06.2026 | 34,22 | 34,83 | 34,07 | 34,28 | 0,20% | 30.604,00 |
| 22.06.2026 | 34,21 | 34,75 | 34,11 | 34,21 | 0,47% | 25.205,00 |
| 19.06.2026 | 34,07 | 34,62 | 33,98 | 34,05 | -0,53% | 31.128,00 |