34,965€
3,45%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,87 | 35,13 | 33,47 | 35,01 | 3,17% | 82.759,00 |
| 29.04.2026 | 35,39 | 35,80 | 33,71 | 33,94 | -4,02% | 160.301,00 |
| 28.04.2026 | 35,68 | 35,80 | 35,13 | 35,36 | -0,55% | 37.789,00 |
| 27.04.2026 | 35,50 | 35,88 | 35,34 | 35,55 | -1,11% | 53.564,00 |
| 24.04.2026 | 35,88 | 36,04 | 35,20 | 35,95 | -0,57% | 90.493,00 |
| 23.04.2026 | 36,66 | 36,93 | 36,05 | 36,16 | -2,82% | 41.325,00 |
| 22.04.2026 | 38,16 | 38,50 | 36,80 | 37,21 | -2,41% | 59.963,00 |
| 21.04.2026 | 38,67 | 38,81 | 38,00 | 38,13 | -0,55% | 30.809,00 |
| 20.04.2026 | 38,62 | 38,62 | 37,95 | 38,34 | -1,72% | 44.904,00 |
| 17.04.2026 | 38,52 | 39,46 | 38,15 | 39,01 | 1,85% | 55.276,00 |
| 16.04.2026 | 38,65 | 38,80 | 38,12 | 38,30 | -0,82% | 42.201,00 |
| 15.04.2026 | 38,44 | 38,75 | 38,01 | 38,61 | 1,01% | 26.635,00 |
| 14.04.2026 | 38,05 | 38,37 | 37,86 | 38,23 | 1,34% | 18.093,00 |
| 13.04.2026 | 37,47 | 37,85 | 37,08 | 37,72 | -0,03% | 38.199,00 |
| 10.04.2026 | 37,74 | 38,33 | 37,30 | 37,73 | 0,41% | 51.468,00 |
| 09.04.2026 | 37,80 | 37,80 | 37,11 | 37,58 | 0,01% | 22.462,00 |
| 08.04.2026 | 37,85 | 38,24 | 37,22 | 37,57 | 3,66% | 68.247,00 |
| 07.04.2026 | 36,17 | 36,36 | 35,53 | 36,25 | 0,35% | 48.433,00 |
| 02.04.2026 | 35,97 | 36,50 | 35,48 | 36,12 | -0,80% | 54.844,00 |
| 01.04.2026 | 37,14 | 37,24 | 36,04 | 36,41 | 0,40% | 48.498,00 |
| 31.03.2026 | 36,15 | 36,49 | 35,83 | 36,27 | 0,57% | 59.949,00 |
| 30.03.2026 | 35,78 | 36,55 | 35,51 | 36,06 | 0,97% | 42.592,00 |
| 27.03.2026 | 36,65 | 36,79 | 35,51 | 35,72 | -1,75% | 58.188,00 |
| 26.03.2026 | 36,68 | 36,80 | 36,12 | 36,35 | -1,56% | 42.426,00 |
| 25.03.2026 | 37,19 | 37,19 | 36,71 | 36,93 | -0,34% | 49.416,00 |
| 24.03.2026 | 36,50 | 37,13 | 36,50 | 37,05 | 0,37% | 31.551,00 |
| 23.03.2026 | 36,08 | 37,35 | 35,49 | 36,92 | 0,86% | 70.258,00 |
| 20.03.2026 | 37,33 | 37,38 | 36,52 | 36,60 | -1,48% | 47.115,00 |
| 19.03.2026 | 37,59 | 37,59 | 36,91 | 37,15 | -2,25% | 68.367,00 |
| 18.03.2026 | 38,92 | 39,04 | 37,79 | 38,01 | -1,73% | 67.799,00 |
| 17.03.2026 | 38,36 | 38,87 | 37,92 | 38,68 | 0,36% | 62.195,00 |
| 16.03.2026 | 39,09 | 39,18 | 38,19 | 38,54 | -0,54% | 68.247,00 |
| 13.03.2026 | 38,91 | 39,13 | 38,39 | 38,75 | -0,68% | 59.822,00 |
| 12.03.2026 | 39,13 | 39,72 | 38,83 | 39,01 | -1,17% | 54.766,00 |
| 11.03.2026 | 39,84 | 39,89 | 39,03 | 39,47 | -0,39% | 45.194,00 |
| 10.03.2026 | 40,65 | 40,79 | 39,56 | 39,63 | -2,34% | 68.113,00 |
| 09.03.2026 | 39,96 | 40,84 | 39,46 | 40,58 | 0,15% | 120.203,00 |
| 06.03.2026 | 40,66 | 41,14 | 40,34 | 40,52 | 0,17% | 25.609,00 |
| 05.03.2026 | 41,42 | 41,59 | 40,27 | 40,45 | -3,03% | 85.012,00 |
| 04.03.2026 | 40,36 | 41,94 | 40,16 | 41,71 | 2,86% | 46.455,00 |
| 03.03.2026 | 41,00 | 41,47 | 40,11 | 40,55 | -2,41% | 91.540,00 |
| 02.03.2026 | 41,68 | 41,74 | 40,87 | 41,55 | -1,58% | 43.189,00 |
| 27.02.2026 | 42,39 | 42,43 | 42,02 | 42,22 | -0,17% | 41.641,00 |
| 26.02.2026 | 41,87 | 42,58 | 41,55 | 42,29 | 0,86% | 28.733,00 |
| 25.02.2026 | 42,26 | 42,26 | 41,61 | 41,93 | -0,14% | 28.807,00 |
| 24.02.2026 | 41,51 | 42,35 | 41,51 | 41,99 | 0,74% | 38.746,00 |
| 23.02.2026 | 42,24 | 42,52 | 41,52 | 41,68 | -1,42% | 48.503,00 |
| 20.02.2026 | 41,61 | 42,52 | 41,47 | 42,28 | 1,77% | 78.359,00 |
| 19.02.2026 | 41,50 | 41,76 | 41,34 | 41,54 | 0,07% | 45.057,00 |
| 18.02.2026 | 41,08 | 41,85 | 40,77 | 41,51 | 1,34% | 57.079,00 |
| 17.02.2026 | 40,87 | 41,26 | 40,71 | 40,96 | -0,04% | 43.428,00 |
| 16.02.2026 | 40,86 | 41,19 | 40,60 | 40,98 | 0,52% | 91.667,00 |
| 13.02.2026 | 40,39 | 40,95 | 39,93 | 40,77 | 0,97% | 99.480,00 |
| 12.02.2026 | 40,21 | 40,88 | 40,21 | 40,38 | 0,96% | 90.693,00 |
| 11.02.2026 | 40,75 | 41,00 | 39,98 | 39,99 | -2,25% | 102.756,00 |
| 10.02.2026 | 41,19 | 41,52 | 40,81 | 40,91 | 0,39% | 96.817,00 |
| 09.02.2026 | 41,49 | 41,63 | 40,51 | 40,75 | -1,49% | 134.542,00 |
| 06.02.2026 | 41,79 | 41,89 | 40,67 | 41,37 | -0,27% | 142.099,00 |
| 05.02.2026 | 43,87 | 43,99 | 41,35 | 41,48 | -3,24% | 120.219,00 |
| 04.02.2026 | 42,30 | 43,09 | 42,19 | 42,87 | 1,20% | 70.798,00 |
| 03.02.2026 | 42,69 | 43,05 | 42,01 | 42,36 | -0,39% | 87.051,00 |
| 02.02.2026 | 42,12 | 42,63 | 41,90 | 42,52 | 0,44% | 108.966,00 |
| 30.01.2026 | 42,29 | 42,43 | 41,96 | 42,34 | -0,09% | 54.032,00 |
| 29.01.2026 | 42,58 | 43,08 | 42,02 | 42,38 | -0,20% | 53.579,00 |
| 28.01.2026 | 43,37 | 43,37 | 42,23 | 42,46 | -2,00% | 76.237,00 |
| 27.01.2026 | 43,47 | 43,63 | 42,92 | 43,33 | -0,54% | 74.863,00 |
| 26.01.2026 | 43,36 | 43,61 | 43,23 | 43,56 | 1,06% | 55.144,00 |
| 23.01.2026 | 44,21 | 44,58 | 43,09 | 43,11 | -2,63% | 64.328,00 |
| 22.01.2026 | 44,90 | 45,00 | 44,00 | 44,27 | 1,61% | 76.281,00 |
| 21.01.2026 | 44,24 | 44,80 | 43,15 | 43,57 | -1,87% | 54.396,00 |
| 20.01.2026 | 44,64 | 44,72 | 44,08 | 44,40 | -1,07% | 25.628,00 |
| 19.01.2026 | 45,37 | 45,59 | 44,47 | 44,88 | -3,55% | 110.617,00 |
| 16.01.2026 | 46,81 | 47,01 | 46,41 | 46,53 | -0,83% | 44.286,00 |
| 15.01.2026 | 46,92 | 47,17 | 46,57 | 46,92 | -0,35% | 47.629,00 |
| 14.01.2026 | 46,75 | 47,24 | 46,61 | 47,09 | 0,60% | 53.062,00 |
| 13.01.2026 | 46,99 | 47,27 | 46,55 | 46,81 | -0,01% | 56.635,00 |
| 12.01.2026 | 46,66 | 47,07 | 46,51 | 46,81 | 0,71% | 59.623,00 |
| 09.01.2026 | 46,49 | 47,15 | 46,30 | 46,48 | 0,12% | 68.602,00 |
| 08.01.2026 | 46,30 | 46,75 | 45,91 | 46,43 | 0,14% | 46.894,00 |
| 07.01.2026 | 45,99 | 46,49 | 45,91 | 46,36 | 1,07% | 55.105,00 |
| 06.01.2026 | 45,09 | 45,94 | 44,81 | 45,87 | 2,69% | 72.153,00 |
| 05.01.2026 | 44,55 | 44,87 | 44,04 | 44,67 | 0,89% | 60.395,00 |
| 02.01.2026 | 45,19 | 45,20 | 44,11 | 44,28 | -1,16% | 57.331,00 |
| 30.12.2025 | 44,74 | 44,84 | 44,53 | 44,80 | 0,45% | 18.774,00 |
| 29.12.2025 | 44,79 | 44,91 | 44,51 | 44,60 | 0,21% | 34.493,00 |
| 23.12.2025 | 44,87 | 44,87 | 44,31 | 44,50 | -0,53% | 45.824,00 |
| 22.12.2025 | 44,41 | 44,94 | 44,33 | 44,74 | 0,38% | 35.391,00 |
| 19.12.2025 | 44,65 | 44,79 | 44,32 | 44,57 | 0,60% | 26.477,00 |
| 18.12.2025 | 44,48 | 44,80 | 44,30 | 44,30 | -0,17% | 11.359,00 |
| 17.12.2025 | 44,96 | 44,96 | 43,89 | 44,38 | 0,23% | 46.784,00 |
| 16.12.2025 | 44,29 | 44,83 | 44,03 | 44,28 | -0,09% | 29.168,00 |
| 15.12.2025 | 44,13 | 44,55 | 43,74 | 44,32 | 0,80% | 40.361,00 |
| 12.12.2025 | 43,89 | 44,11 | 43,44 | 43,97 | 1,54% | 52.677,00 |
| 11.12.2025 | 42,85 | 43,42 | 42,71 | 43,30 | 0,56% | 13.680,00 |
| 10.12.2025 | 43,39 | 43,82 | 42,82 | 43,06 | -1,16% | 59.611,00 |
| 09.12.2025 | 43,50 | 43,75 | 43,06 | 43,57 | 0,54% | 34.197,00 |
| 08.12.2025 | 43,44 | 43,68 | 43,13 | 43,33 | 0,05% | 31.978,00 |
| 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 |