46,500€
-0,08%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,58 | 46,92 | 46,19 | 46,51 | -0,05% | 22.528,00 |
| 05.06.2025 | 46,12 | 46,77 | 45,87 | 46,54 | 0,74% | 20.412,00 |
| 04.06.2025 | 46,39 | 46,65 | 45,88 | 46,20 | -0,04% | 30.082,00 |
| 03.06.2025 | 46,00 | 46,49 | 45,39 | 46,22 | -0,04% | 28.460,00 |
| 02.06.2025 | 46,73 | 46,78 | 45,24 | 46,24 | -0,94% | 35.861,00 |
| 30.05.2025 | 47,34 | 47,34 | 46,31 | 46,68 | -0,89% | 21.550,00 |
| 29.05.2025 | 47,46 | 47,95 | 46,96 | 47,10 | -0,13% | 14.530,00 |
| 28.05.2025 | 47,68 | 47,87 | 46,99 | 47,16 | -1,30% | 17.517,00 |
| 27.05.2025 | 47,64 | 47,99 | 47,30 | 47,78 | 0,25% | 17.234,00 |
| 26.05.2025 | 47,29 | 47,89 | 47,12 | 47,66 | 1,73% | 30.067,00 |
| 23.05.2025 | 48,47 | 48,75 | 46,09 | 46,85 | -2,90% | 44.856,00 |
| 22.05.2025 | 48,69 | 49,00 | 47,93 | 48,25 | -0,45% | 18.871,00 |
| 21.05.2025 | 49,22 | 49,22 | 48,47 | 48,47 | -1,14% | 17.691,00 |
| 20.05.2025 | 49,49 | 49,49 | 48,81 | 49,03 | -0,76% | 19.579,00 |
| 19.05.2025 | 49,36 | 49,60 | 48,75 | 49,40 | -0,07% | 30.280,00 |
| 16.05.2025 | 48,99 | 49,70 | 48,61 | 49,44 | 1,24% | 24.163,00 |
| 15.05.2025 | 48,17 | 48,89 | 47,84 | 48,83 | 1,53% | 16.011,00 |
| 14.05.2025 | 49,05 | 49,30 | 48,01 | 48,10 | -1,90% | 11.604,00 |
| 13.05.2025 | 49,00 | 49,37 | 48,78 | 49,03 | 0,11% | 23.234,00 |
| 12.05.2025 | 47,53 | 49,20 | 47,34 | 48,97 | 3,78% | 46.338,00 |
| 09.05.2025 | 46,77 | 47,43 | 46,61 | 47,19 | 0,66% | 26.884,00 |
| 08.05.2025 | 47,15 | 47,15 | 45,93 | 46,88 | -0,28% | 45.756,00 |
| 07.05.2025 | 48,61 | 49,67 | 46,16 | 47,01 | -1,00% | 106.357,00 |
| 06.05.2025 | 47,92 | 48,30 | 47,10 | 47,48 | -1,07% | 35.125,00 |
| 05.05.2025 | 48,30 | 48,33 | 47,72 | 48,00 | -0,27% | 75.044,00 |
| 02.05.2025 | 47,88 | 48,44 | 47,35 | 48,13 | 1,85% | 34.764,00 |
| 30.04.2025 | 47,19 | 47,85 | 46,87 | 47,25 | 0,41% | 40.624,00 |
| 29.04.2025 | 47,36 | 47,66 | 46,69 | 47,06 | -0,68% | 22.957,00 |
| 28.04.2025 | 47,01 | 47,66 | 46,85 | 47,38 | 0,64% | 17.440,00 |
| 25.04.2025 | 46,72 | 47,10 | 46,23 | 47,08 | 2,68% | 28.676,00 |
| 24.04.2025 | 45,45 | 46,40 | 45,31 | 45,85 | 0,82% | 24.639,00 |
| 23.04.2025 | 45,54 | 46,30 | 45,00 | 45,47 | 1,59% | 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 |
| 25.02.2025 | 54,64 | 55,00 | 54,10 | 54,24 | -0,29% | 16.329,00 |
| 24.02.2025 | 55,98 | 56,30 | 54,30 | 54,40 | -1,98% | 22.614,00 |
| 21.02.2025 | 55,24 | 55,88 | 55,04 | 55,50 | 0,98% | 19.980,00 |
| 20.02.2025 | 55,02 | 55,82 | 54,60 | 54,96 | -0,43% | 46.878,00 |
| 19.02.2025 | 55,70 | 56,46 | 55,14 | 55,20 | -3,63% | 70.855,00 |
| 18.02.2025 | 57,74 | 57,94 | 57,02 | 57,28 | -0,73% | 43.109,00 |
| 17.02.2025 | 57,60 | 57,70 | 57,08 | 57,70 | 0,42% | 42.422,00 |
| 14.02.2025 | 57,68 | 57,82 | 57,06 | 57,46 | -0,48% | 46.252,00 |
| 13.02.2025 | 57,88 | 58,32 | 57,32 | 57,74 | 0,49% | 69.643,00 |
| 12.02.2025 | 58,00 | 58,18 | 56,50 | 57,46 | -0,76% | 52.810,00 |
| 11.02.2025 | 57,32 | 58,06 | 57,02 | 57,90 | 1,40% | 40.034,00 |
| 10.02.2025 | 56,48 | 57,70 | 55,88 | 57,10 | 1,06% | 31.106,00 |
| 07.02.2025 | 56,88 | 57,00 | 56,02 | 56,50 | -1,29% | 42.820,00 |
| 06.02.2025 | 56,46 | 58,32 | 56,00 | 57,24 | 5,73% | 143.358,00 |
| 05.02.2025 | 53,52 | 54,44 | 53,12 | 54,14 | 0,67% | 18.201,00 |
| 04.02.2025 | 53,70 | 54,20 | 53,52 | 53,78 | -0,22% | 9.409,00 |
| 03.02.2025 | 53,92 | 54,28 | 53,50 | 53,90 | -1,43% | 20.354,00 |
| 31.01.2025 | 54,86 | 55,52 | 54,52 | 54,68 | -1,09% | 17.253,00 |
| 30.01.2025 | 54,80 | 55,40 | 54,42 | 55,28 | 1,39% | 27.067,00 |
| 29.01.2025 | 54,26 | 55,06 | 54,12 | 54,52 | 0,44% | 26.322,00 |
| 28.01.2025 | 53,80 | 54,60 | 53,76 | 54,28 | 1,04% | 24.902,00 |
| 27.01.2025 | 53,00 | 54,02 | 52,50 | 53,72 | 0,56% | 17.098,00 |
| 24.01.2025 | 54,44 | 54,70 | 53,26 | 53,42 | -1,80% | 34.982,00 |
| 23.01.2025 | 53,94 | 54,44 | 53,76 | 54,40 | 0,59% | 21.080,00 |
| 22.01.2025 | 53,98 | 54,54 | 53,70 | 54,08 | 0,56% | 38.996,00 |
| 21.01.2025 | 52,00 | 53,98 | 51,98 | 53,78 | 3,78% | 45.809,00 |
| 20.01.2025 | 52,02 | 52,16 | 51,40 | 51,82 | -0,19% | 55.067,00 |
| 17.01.2025 | 50,88 | 52,18 | 50,88 | 51,92 | 1,45% | 16.866,00 |
| 16.01.2025 | 51,44 | 52,32 | 50,82 | 51,18 | -0,47% | 15.389,00 |
| 15.01.2025 | 51,28 | 51,74 | 50,80 | 51,42 | 0,78% | 15.051,00 |