46,270€
0,70%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,43 | 46,59 | 46,26 | 46,31 | 0,77% | 8.531,00 |
| 01.10.2025 | 45,91 | 46,89 | 45,91 | 45,95 | -0,10% | 41.576,00 |
| 30.09.2025 | 45,74 | 46,21 | 45,48 | 46,00 | 0,63% | 24.661,00 |
| 29.09.2025 | 45,89 | 46,06 | 45,35 | 45,71 | 0,72% | 34.820,00 |
| 26.09.2025 | 44,68 | 45,58 | 44,58 | 45,38 | 0,54% | 43.801,00 |
| 25.09.2025 | 46,12 | 46,60 | 43,48 | 45,14 | -3,06% | 193.107,00 |
| 24.09.2025 | 47,14 | 47,25 | 46,22 | 46,56 | -0,94% | 26.215,00 |
| 23.09.2025 | 47,29 | 47,37 | 46,76 | 47,00 | -0,31% | 32.923,00 |
| 22.09.2025 | 47,43 | 47,60 | 46,66 | 47,15 | -0,13% | 23.571,00 |
| 19.09.2025 | 47,21 | 47,49 | 46,75 | 47,21 | -0,86% | 12.975,00 |
| 18.09.2025 | 47,48 | 47,94 | 47,21 | 47,62 | 0,91% | 11.101,00 |
| 17.09.2025 | 47,77 | 47,81 | 46,91 | 47,19 | -0,73% | 12.365,00 |
| 16.09.2025 | 47,99 | 48,03 | 47,30 | 47,53 | -0,58% | 16.065,00 |
| 15.09.2025 | 47,51 | 48,16 | 47,51 | 47,81 | -0,92% | 13.273,00 |
| 12.09.2025 | 48,04 | 48,39 | 47,75 | 48,25 | 0,10% | 10.509,00 |
| 11.09.2025 | 48,41 | 48,52 | 47,89 | 48,20 | 0,07% | 14.114,00 |
| 10.09.2025 | 47,38 | 48,92 | 47,21 | 48,17 | 1,99% | 35.475,00 |
| 09.09.2025 | 47,41 | 47,62 | 47,07 | 47,23 | -0,34% | 15.672,00 |
| 08.09.2025 | 47,41 | 47,54 | 47,10 | 47,39 | 0,28% | 5.972,00 |
| 05.09.2025 | 47,15 | 47,54 | 47,01 | 47,26 | -0,08% | 18.383,00 |
| 04.09.2025 | 46,69 | 47,48 | 46,53 | 47,30 | 1,45% | 31.106,00 |
| 03.09.2025 | 46,22 | 46,90 | 46,22 | 46,62 | 0,03% | 12.023,00 |
| 02.09.2025 | 47,63 | 47,79 | 46,27 | 46,61 | -2,20% | 68.662,00 |
| 01.09.2025 | 47,47 | 47,93 | 47,19 | 47,66 | 0,55% | 20.675,00 |
| 29.08.2025 | 47,55 | 47,64 | 47,00 | 47,40 | -0,09% | 17.199,00 |
| 28.08.2025 | 47,41 | 47,63 | 47,03 | 47,44 | 0,40% | 19.520,00 |
| 27.08.2025 | 47,37 | 47,68 | 47,11 | 47,25 | -0,16% | 19.306,00 |
| 26.08.2025 | 47,39 | 47,65 | 47,09 | 47,33 | -0,59% | 18.353,00 |
| 25.08.2025 | 48,09 | 48,09 | 47,30 | 47,61 | -0,73% | 18.335,00 |
| 22.08.2025 | 47,77 | 48,16 | 47,50 | 47,96 | 0,32% | 15.918,00 |
| 21.08.2025 | 48,35 | 48,35 | 47,44 | 47,80 | -0,84% | 16.067,00 |
| 20.08.2025 | 47,54 | 48,45 | 47,25 | 48,21 | 1,43% | 31.013,00 |
| 19.08.2025 | 47,28 | 47,79 | 47,01 | 47,53 | 0,71% | 17.431,00 |
| 18.08.2025 | 47,29 | 47,44 | 46,85 | 47,19 | 0,24% | 8.858,00 |
| 15.08.2025 | 46,97 | 47,41 | 46,91 | 47,08 | 0,35% | 19.489,00 |
| 14.08.2025 | 46,48 | 46,99 | 46,30 | 46,91 | 0,95% | 19.383,00 |
| 13.08.2025 | 46,32 | 46,72 | 46,10 | 46,47 | 0,36% | 29.146,00 |
| 12.08.2025 | 46,07 | 46,40 | 45,75 | 46,31 | 0,65% | 34.782,00 |
| 11.08.2025 | 46,88 | 46,89 | 45,81 | 46,01 | -1,13% | 31.145,00 |
| 08.08.2025 | 46,34 | 46,74 | 46,03 | 46,53 | 0,55% | 19.809,00 |
| 07.08.2025 | 46,00 | 46,41 | 45,43 | 46,28 | 1,13% | 32.916,00 |
| 06.08.2025 | 46,10 | 46,22 | 45,30 | 45,76 | -0,37% | 46.926,00 |
| 05.08.2025 | 46,59 | 46,78 | 45,69 | 45,93 | -1,11% | 42.443,00 |
| 04.08.2025 | 46,69 | 46,89 | 45,94 | 46,45 | -0,12% | 43.931,00 |
| 01.08.2025 | 47,11 | 47,37 | 46,24 | 46,50 | -1,93% | 42.734,00 |
| 31.07.2025 | 49,67 | 49,89 | 47,11 | 47,42 | -4,73% | 96.524,00 |
| 30.07.2025 | 49,95 | 50,44 | 49,01 | 49,77 | 2,99% | 161.448,00 |
| 29.07.2025 | 48,44 | 48,98 | 47,87 | 48,33 | 0,88% | 33.689,00 |
| 28.07.2025 | 48,70 | 48,99 | 47,63 | 47,91 | -0,37% | 31.382,00 |
| 25.07.2025 | 47,87 | 48,33 | 47,52 | 48,09 | 0,68% | 21.444,00 |
| 24.07.2025 | 47,13 | 48,09 | 47,01 | 47,76 | 1,33% | 44.764,00 |
| 23.07.2025 | 46,13 | 47,30 | 46,01 | 47,14 | 2,95% | 45.242,00 |
| 22.07.2025 | 45,79 | 46,05 | 45,42 | 45,79 | -0,13% | 17.890,00 |
| 21.07.2025 | 46,14 | 46,42 | 45,50 | 45,85 | -0,34% | 20.380,00 |
| 18.07.2025 | 46,69 | 46,99 | 46,00 | 46,00 | -1,33% | 26.825,00 |
| 17.07.2025 | 46,43 | 46,78 | 46,15 | 46,62 | 0,52% | 22.413,00 |
| 16.07.2025 | 46,01 | 46,86 | 45,82 | 46,38 | -0,11% | 26.503,00 |
| 15.07.2025 | 46,39 | 46,64 | 46,01 | 46,43 | 0,24% | 24.540,00 |
| 14.07.2025 | 46,00 | 46,35 | 45,41 | 46,32 | 0,06% | 51.947,00 |
| 11.07.2025 | 47,99 | 47,99 | 46,11 | 46,29 | -3,74% | 56.633,00 |
| 10.07.2025 | 47,69 | 48,09 | 47,40 | 48,09 | 0,50% | 22.268,00 |
| 09.07.2025 | 46,90 | 47,85 | 46,49 | 47,85 | 2,84% | 26.737,00 |
| 08.07.2025 | 46,74 | 47,14 | 46,38 | 46,53 | -0,04% | 23.867,00 |
| 07.07.2025 | 46,60 | 46,99 | 45,01 | 46,55 | 0,09% | 45.401,00 |
| 04.07.2025 | 46,92 | 46,92 | 46,25 | 46,51 | -1,06% | 20.131,00 |
| 03.07.2025 | 47,44 | 47,63 | 46,71 | 47,01 | -0,25% | 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 |