49,475€
-1,33%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 50,07 | 50,28 | 49,24 | 49,49 | -1,30% | 5.585,00 |
| 01.04.2025 | 50,08 | 50,40 | 49,75 | 50,14 | 0,44% | 18.981,00 |
| 31.03.2025 | 50,38 | 50,60 | 49,51 | 49,92 | -1,71% | 25.301,00 |
| 28.03.2025 | 50,35 | 51,37 | 50,10 | 50,79 | 0,30% | 10.936,00 |
| 27.03.2025 | 50,59 | 50,88 | 50,19 | 50,64 | 0,12% | 21.002,00 |
| 26.03.2025 | 52,00 | 52,30 | 50,52 | 50,58 | -2,75% | 17.214,00 |
| 25.03.2025 | 51,78 | 52,24 | 51,28 | 52,01 | 0,64% | 9.642,00 |
| 24.03.2025 | 52,12 | 52,44 | 51,23 | 51,68 | -0,40% | 13.473,00 |
| 21.03.2025 | 51,39 | 51,98 | 50,97 | 51,89 | 1,03% | 13.556,00 |
| 20.03.2025 | 52,63 | 53,05 | 51,16 | 51,36 | -2,47% | 14.682,00 |
| 19.03.2025 | 53,07 | 53,24 | 52,40 | 52,66 | -0,79% | 10.817,00 |
| 18.03.2025 | 52,85 | 53,24 | 52,41 | 53,08 | 0,45% | 31.832,00 |
| 17.03.2025 | 52,58 | 52,94 | 52,01 | 52,84 | 0,42% | 28.329,00 |
| 14.03.2025 | 51,70 | 52,62 | 51,20 | 52,62 | 2,99% | 36.318,00 |
| 13.03.2025 | 52,50 | 52,50 | 51,02 | 51,09 | -2,65% | 15.443,00 |
| 12.03.2025 | 52,24 | 52,68 | 51,32 | 52,48 | 1,27% | 15.033,00 |
| 11.03.2025 | 52,04 | 52,81 | 51,21 | 51,82 | 0,86% | 20.852,00 |
| 10.03.2025 | 52,36 | 52,80 | 51,22 | 51,38 | -2,58% | 19.342,00 |
| 07.03.2025 | 52,54 | 52,98 | 51,81 | 52,74 | 0,88% | 24.413,00 |
| 06.03.2025 | 53,48 | 53,48 | 51,83 | 52,28 | -2,12% | 32.149,00 |
| 05.03.2025 | 52,82 | 53,54 | 52,61 | 53,41 | 0,30% | 26.041,00 |
| 04.03.2025 | 53,75 | 53,92 | 52,02 | 53,25 | -1,02% | 27.324,00 |
| 03.03.2025 | 54,24 | 54,58 | 53,23 | 53,80 | -0,48% | 31.779,00 |
| 28.02.2025 | 53,11 | 54,11 | 53,02 | 54,06 | 1,16% | 12.095,00 |
| 27.02.2025 | 54,00 | 54,08 | 52,89 | 53,44 | -0,72% | 32.498,00 |
| 26.02.2025 | 54,74 | 54,75 | 53,68 | 53,83 | -1,01% | 23.944,00 |
| 25.02.2025 | 54,64 | 55,09 | 54,10 | 54,38 | -0,04% | 16.329,00 |
| 24.02.2025 | 55,95 | 56,30 | 54,30 | 54,40 | -1,77% | 22.614,00 |
| 21.02.2025 | 55,24 | 55,88 | 55,04 | 55,38 | 0,47% | 19.680,00 |
| 20.02.2025 | 55,02 | 55,84 | 54,60 | 55,12 | -0,60% | 46.878,00 |
| 19.02.2025 | 56,05 | 56,46 | 55,14 | 55,45 | -3,03% | 70.820,00 |
| 18.02.2025 | 57,57 | 57,94 | 57,02 | 57,18 | -0,76% | 43.109,00 |
| 17.02.2025 | 57,60 | 57,70 | 57,08 | 57,62 | 0,54% | 41.442,00 |
| 14.02.2025 | 57,64 | 57,87 | 57,06 | 57,31 | -0,80% | 46.252,00 |
| 13.02.2025 | 57,88 | 58,36 | 57,29 | 57,77 | 0,23% | 69.643,00 |
| 12.02.2025 | 58,00 | 58,18 | 56,47 | 57,64 | -0,16% | 52.810,00 |
| 11.02.2025 | 57,17 | 58,07 | 57,02 | 57,73 | 0,93% | 40.034,00 |
| 10.02.2025 | 56,39 | 57,70 | 55,87 | 57,20 | 1,60% | 31.106,00 |
| 07.02.2025 | 56,86 | 57,11 | 56,01 | 56,30 | -1,38% | 42.820,00 |
| 06.02.2025 | 56,20 | 58,37 | 55,85 | 57,09 | 5,49% | 143.358,00 |
| 05.02.2025 | 53,56 | 54,44 | 53,12 | 54,12 | 0,82% | 18.201,00 |
| 04.02.2025 | 53,82 | 54,20 | 53,52 | 53,68 | -0,67% | 9.409,00 |
| 03.02.2025 | 53,92 | 54,28 | 53,50 | 54,04 | -1,24% | 20.354,00 |
| 31.01.2025 | 55,08 | 55,53 | 54,52 | 54,72 | -0,40% | 17.253,00 |
| 30.01.2025 | 54,58 | 55,43 | 54,42 | 54,94 | 1,22% | 27.067,00 |
| 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 |
| 14.01.2025 | 51,24 | 51,86 | 50,80 | 51,02 | 0,71% | 9.935,00 |
| 13.01.2025 | 51,42 | 51,50 | 50,60 | 50,66 | -1,40% | 13.681,00 |
| 10.01.2025 | 51,02 | 51,92 | 50,90 | 51,38 | 0,71% | 10.761,00 |
| 09.01.2025 | 51,84 | 51,84 | 51,02 | 51,02 | -0,82% | 17.194,00 |
| 08.01.2025 | 52,22 | 52,44 | 51,10 | 51,44 | -0,81% | 17.053,00 |
| 07.01.2025 | 51,98 | 52,40 | 51,76 | 51,86 | -0,08% | 14.128,00 |
| 06.01.2025 | 51,02 | 52,26 | 51,02 | 51,90 | 1,72% | 19.261,00 |
| 03.01.2025 | 50,94 | 51,48 | 50,94 | 51,02 | -0,27% | 10.800,00 |
| 02.01.2025 | 50,70 | 51,42 | 50,30 | 51,16 | -0,08% | 15.629,00 |
| 30.12.2024 | 51,50 | 51,92 | 50,02 | 51,20 | -1,31% | 27.599,00 |
| 27.12.2024 | 51,72 | 52,24 | 51,72 | 51,88 | 0,00% | 12.808,00 |
| 23.12.2024 | 51,50 | 52,38 | 51,50 | 51,88 | 0,00% | 10.885,00 |
| 20.12.2024 | 52,48 | 52,48 | 51,68 | 51,88 | -1,18% | 24.060,00 |
| 19.12.2024 | 52,98 | 53,20 | 52,32 | 52,50 | -0,68% | 16.571,00 |
| 18.12.2024 | 53,08 | 53,58 | 52,72 | 52,86 | -0,45% | 25.609,00 |
| 17.12.2024 | 53,34 | 53,58 | 53,04 | 53,10 | -0,56% | 19.481,00 |
| 16.12.2024 | 53,32 | 53,98 | 53,18 | 53,40 | -0,07% | 41.915,00 |
| 13.12.2024 | 53,58 | 54,06 | 53,28 | 53,44 | -0,26% | 62.603,00 |
| 12.12.2024 | 53,94 | 54,28 | 53,58 | 53,58 | -1,29% | 13.267,00 |
| 11.12.2024 | 53,26 | 54,28 | 53,16 | 54,28 | 1,27% | 29.867,00 |
| 10.12.2024 | 52,04 | 53,60 | 51,94 | 53,60 | 2,68% | 46.834,00 |
| 09.12.2024 | 51,00 | 52,48 | 51,00 | 52,20 | 2,15% | 29.369,00 |
| 06.12.2024 | 51,64 | 51,84 | 50,42 | 51,10 | -1,08% | 27.108,00 |
| 05.12.2024 | 51,62 | 52,22 | 51,58 | 51,66 | 0,08% | 19.823,00 |
| 04.12.2024 | 51,46 | 52,04 | 51,46 | 51,62 | 0,43% | 20.099,00 |
| 03.12.2024 | 51,56 | 52,00 | 51,16 | 51,40 | -0,77% | 11.628,00 |
| 02.12.2024 | 50,86 | 52,00 | 50,86 | 51,80 | 0,97% | 19.079,00 |
| 29.11.2024 | 50,76 | 51,30 | 50,76 | 51,30 | 0,98% | 16.546,00 |
| 28.11.2024 | 51,00 | 51,44 | 50,76 | 50,80 | -0,04% | 12.449,00 |
| 27.11.2024 | 50,94 | 51,16 | 50,66 | 50,82 | 0,24% | 8.013,00 |
| 26.11.2024 | 50,50 | 51,46 | 50,18 | 50,70 | 0,00% | 24.103,00 |
| 25.11.2024 | 49,81 | 50,78 | 49,80 | 50,70 | 1,36% | 23.344,00 |
| 22.11.2024 | 49,49 | 50,08 | 49,17 | 50,02 | 1,13% | 10.796,00 |
| 21.11.2024 | 49,74 | 49,97 | 48,95 | 49,46 | -1,04% | 14.708,00 |
| 20.11.2024 | 49,35 | 49,99 | 49,30 | 49,98 | 1,75% | 8.409,00 |
| 19.11.2024 | 49,01 | 49,59 | 48,84 | 49,12 | 0,29% | 16.271,00 |
| 18.11.2024 | 50,36 | 50,36 | 48,98 | 48,98 | -2,16% | 22.065,00 |
| 15.11.2024 | 50,08 | 50,40 | 49,56 | 50,06 | 0,26% | 11.961,00 |
| 14.11.2024 | 49,60 | 50,38 | 49,40 | 49,93 | 0,40% | 16.409,00 |
| 13.11.2024 | 50,34 | 50,54 | 49,68 | 49,73 | -1,13% | 17.223,00 |
| 12.11.2024 | 51,02 | 51,70 | 50,18 | 50,30 | -2,44% | 32.470,00 |
| 11.11.2024 | 52,00 | 52,78 | 51,56 | 51,56 | -0,85% | 27.808,00 |
| 08.11.2024 | 52,66 | 53,10 | 51,80 | 52,00 | -1,81% | 20.729,00 |
| 07.11.2024 | 51,04 | 52,98 | 50,92 | 52,96 | 3,56% | 43.912,00 |
| 06.11.2024 | 49,15 | 52,62 | 49,01 | 51,14 | 5,18% | 102.120,00 |