46,150€
-1,27%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 46,73 | 46,99 | 46,00 | 46,05 | -1,49% | 26.795,00 |
| 17.07.2025 | 46,20 | 46,78 | 46,14 | 46,75 | 0,44% | 22.413,00 |
| 16.07.2025 | 46,01 | 46,93 | 45,90 | 46,54 | 0,81% | 26.503,00 |
| 15.07.2025 | 46,06 | 46,66 | 46,01 | 46,17 | 0,17% | 24.540,00 |
| 14.07.2025 | 45,71 | 46,35 | 45,41 | 46,09 | -0,88% | 51.947,00 |
| 11.07.2025 | 47,67 | 47,80 | 46,11 | 46,50 | -2,80% | 56.603,00 |
| 10.07.2025 | 47,69 | 48,00 | 47,40 | 47,84 | 0,19% | 22.259,00 |
| 09.07.2025 | 46,72 | 47,85 | 46,49 | 47,75 | 2,10% | 26.737,00 |
| 08.07.2025 | 46,69 | 47,14 | 46,38 | 46,77 | 0,20% | 23.867,00 |
| 07.07.2025 | 45,80 | 47,24 | 45,01 | 46,67 | -0,03% | 45.326,00 |
| 04.07.2025 | 46,92 | 46,92 | 46,25 | 46,69 | -0,74% | 20.131,00 |
| 03.07.2025 | 47,35 | 47,63 | 46,71 | 47,04 | -0,20% | 17.089,00 |
| 02.07.2025 | 47,20 | 47,63 | 46,86 | 47,13 | -0,15% | 28.281,00 |
| 01.07.2025 | 47,19 | 47,20 | 46,45 | 47,20 | 0,40% | 16.981,00 |
| 30.06.2025 | 47,14 | 47,28 | 46,78 | 47,01 | 0,43% | 19.644,00 |
| 27.06.2025 | 47,09 | 47,22 | 46,18 | 46,81 | -0,59% | 21.791,00 |
| 26.06.2025 | 47,07 | 47,27 | 46,62 | 47,09 | 0,17% | 8.156,00 |
| 25.06.2025 | 46,91 | 47,41 | 46,49 | 47,01 | 0,36% | 13.421,00 |
| 24.06.2025 | 46,83 | 47,73 | 46,63 | 46,84 | 0,11% | 24.509,00 |
| 23.06.2025 | 46,01 | 46,79 | 45,91 | 46,79 | 1,94% | 16.077,00 |
| 20.06.2025 | 46,39 | 46,41 | 45,90 | 45,90 | 0,02% | 16.885,00 |
| 19.06.2025 | 45,59 | 46,16 | 44,91 | 45,89 | 0,97% | 18.667,00 |
| 18.06.2025 | 45,90 | 45,99 | 45,25 | 45,45 | -0,83% | 16.780,00 |
| 17.06.2025 | 45,78 | 46,20 | 45,51 | 45,83 | -0,56% | 15.069,00 |
| 16.06.2025 | 45,63 | 46,26 | 45,49 | 46,09 | 1,43% | 18.972,00 |
| 13.06.2025 | 45,93 | 46,03 | 45,44 | 45,44 | -1,56% | 20.130,00 |
| 12.06.2025 | 46,49 | 46,61 | 45,82 | 46,16 | -1,18% | 22.419,00 |
| 11.06.2025 | 47,09 | 47,30 | 46,26 | 46,71 | -0,34% | 31.878,00 |
| 10.06.2025 | 46,78 | 47,21 | 46,43 | 46,87 | 0,58% | 21.537,00 |
| 09.06.2025 | 46,59 | 46,91 | 46,33 | 46,60 | 0,02% | 9.574,00 |
| 06.06.2025 | 46,61 | 46,92 | 46,19 | 46,59 | 0,65% | 22.528,00 |
| 05.06.2025 | 46,34 | 46,77 | 45,88 | 46,29 | 0,54% | 20.412,00 |
| 04.06.2025 | 46,20 | 46,65 | 45,88 | 46,04 | 0,04% | 30.082,00 |
| 03.06.2025 | 46,29 | 46,49 | 45,40 | 46,02 | -0,93% | 28.460,00 |
| 02.06.2025 | 46,88 | 46,88 | 45,25 | 46,45 | -0,77% | 35.861,00 |
| 30.05.2025 | 47,34 | 47,34 | 46,31 | 46,81 | -0,64% | 21.550,00 |
| 29.05.2025 | 47,53 | 47,90 | 46,97 | 47,11 | 0,00% | 14.530,00 |
| 28.05.2025 | 47,51 | 47,87 | 46,99 | 47,11 | -1,07% | 17.517,00 |
| 27.05.2025 | 47,50 | 47,98 | 47,30 | 47,62 | -0,56% | 17.234,00 |
| 26.05.2025 | 47,51 | 47,89 | 47,12 | 47,89 | 1,68% | 30.067,00 |
| 23.05.2025 | 48,47 | 48,71 | 46,10 | 47,10 | -2,91% | 44.856,00 |
| 22.05.2025 | 48,51 | 48,99 | 47,95 | 48,51 | 0,00% | 18.871,00 |
| 21.05.2025 | 48,81 | 49,22 | 48,51 | 48,51 | -0,61% | 17.691,00 |
| 20.05.2025 | 49,55 | 49,59 | 48,81 | 48,81 | -0,79% | 19.579,00 |
| 19.05.2025 | 49,49 | 49,60 | 48,76 | 49,20 | 0,02% | 30.310,00 |
| 16.05.2025 | 48,99 | 49,70 | 48,61 | 49,19 | 0,86% | 24.163,00 |
| 15.05.2025 | 47,99 | 48,89 | 47,86 | 48,77 | 0,87% | 16.011,00 |
| 14.05.2025 | 49,27 | 49,30 | 48,01 | 48,35 | -0,94% | 11.604,00 |
| 13.05.2025 | 48,94 | 49,37 | 48,73 | 48,81 | -0,79% | 23.234,00 |
| 12.05.2025 | 47,30 | 49,20 | 47,30 | 49,20 | 3,80% | 46.338,00 |
| 09.05.2025 | 46,68 | 47,43 | 46,61 | 47,40 | 1,35% | 26.884,00 |
| 08.05.2025 | 47,03 | 47,27 | 45,94 | 46,77 | 0,00% | 45.756,00 |
| 07.05.2025 | 47,15 | 49,63 | 46,16 | 46,77 | -1,35% | 106.357,00 |
| 06.05.2025 | 48,04 | 48,30 | 47,10 | 47,41 | -1,58% | 35.125,00 |
| 05.05.2025 | 48,19 | 48,50 | 47,72 | 48,17 | 0,58% | 75.044,00 |
| 02.05.2025 | 47,50 | 48,44 | 47,35 | 47,89 | 1,14% | 34.764,00 |
| 30.04.2025 | 47,19 | 47,83 | 46,80 | 47,35 | 0,92% | 40.624,00 |
| 29.04.2025 | 47,11 | 47,66 | 46,69 | 46,92 | -1,45% | 22.957,00 |
| 28.04.2025 | 47,14 | 47,61 | 46,85 | 47,61 | 1,32% | 17.440,00 |
| 25.04.2025 | 46,56 | 47,04 | 46,27 | 46,99 | 2,17% | 28.676,00 |
| 24.04.2025 | 45,80 | 46,40 | 45,31 | 45,99 | 0,74% | 24.639,00 |
| 23.04.2025 | 45,39 | 46,28 | 45,00 | 45,65 | 1,99% | 32.187,00 |
| 22.04.2025 | 44,80 | 45,05 | 44,20 | 44,76 | -0,07% | 22.229,00 |
| 17.04.2025 | 45,19 | 45,19 | 44,39 | 44,79 | -0,24% | 29.262,00 |
| 16.04.2025 | 45,50 | 45,50 | 44,06 | 44,90 | -0,66% | 21.856,00 |
| 15.04.2025 | 44,29 | 45,99 | 44,03 | 45,20 | 1,69% | 32.030,00 |
| 14.04.2025 | 44,74 | 45,00 | 43,79 | 44,45 | 0,43% | 38.765,00 |
| 11.04.2025 | 44,00 | 44,55 | 42,80 | 44,26 | 1,10% | 23.811,00 |
| 10.04.2025 | 46,50 | 46,80 | 43,01 | 43,78 | -6,85% | 59.327,00 |
| 09.04.2025 | 42,80 | 47,00 | 42,24 | 47,00 | 9,30% | 45.334,00 |
| 08.04.2025 | 44,21 | 45,50 | 42,20 | 43,00 | -1,42% | 80.465,00 |
| 07.04.2025 | 43,01 | 46,06 | 40,50 | 43,62 | -1,38% | 103.369,00 |
| 04.04.2025 | 46,22 | 46,87 | 43,92 | 44,23 | -5,15% | 71.099,00 |
| 03.04.2025 | 48,61 | 49,00 | 46,41 | 46,63 | -6,55% | 53.078,00 |
| 02.04.2025 | 50,28 | 50,38 | 48,84 | 49,90 | -0,02% | 15.732,00 |
| 01.04.2025 | 50,40 | 50,40 | 49,75 | 49,91 | -0,54% | 18.981,00 |
| 31.03.2025 | 50,38 | 50,60 | 49,51 | 50,18 | -1,49% | 25.301,00 |
| 28.03.2025 | 50,34 | 51,36 | 50,12 | 50,94 | 1,07% | 10.936,00 |
| 27.03.2025 | 50,52 | 50,88 | 50,20 | 50,40 | -0,47% | 21.002,00 |
| 26.03.2025 | 51,70 | 52,30 | 50,52 | 50,64 | -2,28% | 17.214,00 |
| 25.03.2025 | 51,50 | 52,24 | 51,28 | 51,82 | 0,12% | 9.642,00 |
| 24.03.2025 | 52,02 | 52,44 | 51,28 | 51,76 | -0,42% | 13.473,00 |
| 21.03.2025 | 51,40 | 51,98 | 50,98 | 51,98 | 0,78% | 13.556,00 |
| 20.03.2025 | 52,52 | 53,00 | 51,16 | 51,58 | -1,64% | 14.682,00 |
| 19.03.2025 | 53,24 | 53,24 | 52,40 | 52,44 | -0,94% | 10.817,00 |
| 18.03.2025 | 52,72 | 53,24 | 52,42 | 52,94 | 0,42% | 31.832,00 |
| 17.03.2025 | 52,82 | 52,94 | 52,02 | 52,72 | 0,61% | 28.329,00 |
| 14.03.2025 | 51,80 | 52,52 | 51,20 | 52,40 | 2,02% | 36.318,00 |
| 13.03.2025 | 52,38 | 52,50 | 51,02 | 51,36 | -2,17% | 15.443,00 |
| 12.03.2025 | 51,62 | 52,68 | 51,32 | 52,50 | 1,00% | 15.033,00 |
| 11.03.2025 | 51,88 | 52,80 | 51,24 | 51,98 | 0,81% | 20.852,00 |
| 10.03.2025 | 52,52 | 52,80 | 51,22 | 51,56 | -2,01% | 19.342,00 |
| 07.03.2025 | 52,62 | 52,98 | 51,86 | 52,62 | 0,96% | 24.413,00 |
| 06.03.2025 | 53,48 | 53,48 | 51,90 | 52,12 | -2,07% | 32.149,00 |
| 05.03.2025 | 53,00 | 53,54 | 52,64 | 53,22 | 0,42% | 26.041,00 |
| 04.03.2025 | 53,62 | 53,92 | 52,02 | 53,00 | -1,45% | 27.324,00 |
| 03.03.2025 | 54,88 | 54,88 | 53,24 | 53,78 | -0,41% | 31.779,00 |
| 28.02.2025 | 53,36 | 54,06 | 53,02 | 54,00 | 1,50% | 12.095,00 |
| 27.02.2025 | 53,98 | 54,02 | 52,90 | 53,20 | -1,44% | 32.498,00 |
| 26.02.2025 | 54,74 | 54,74 | 53,68 | 53,98 | -0,48% | 23.944,00 |