49,765€
-0,27%
Echtzeit-Aktienkurs SIEMENS HEALTH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS HEALTH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 50,06 | 50,23 | 49,51 | 49,78 | -0,25% | 23.648,00 |
| 17.09.2024 | 49,77 | 50,59 | 49,39 | 49,90 | 0,57% | 12.926,00 |
| 16.09.2024 | 49,97 | 50,04 | 49,18 | 49,62 | -0,28% | 15.379,00 |
| 13.09.2024 | 50,04 | 50,33 | 49,56 | 49,76 | -0,49% | 8.486,00 |
| 12.09.2024 | 50,50 | 50,91 | 49,73 | 50,00 | -0,44% | 36.003,00 |
| 11.09.2024 | 50,10 | 50,24 | 49,51 | 50,22 | 0,37% | 9.759,00 |
| 10.09.2024 | 50,18 | 50,24 | 49,61 | 50,04 | -0,37% | 12.538,00 |
| 09.09.2024 | 50,58 | 50,78 | 50,02 | 50,22 | -0,16% | 7.728,00 |
| 06.09.2024 | 50,74 | 50,92 | 50,10 | 50,30 | -0,98% | 8.111,00 |
| 05.09.2024 | 51,12 | 51,28 | 50,07 | 50,80 | -0,74% | 9.895,00 |
| 04.09.2024 | 51,29 | 51,70 | 51,02 | 51,18 | -0,81% | 10.139,00 |
| 03.09.2024 | 52,31 | 52,81 | 51,50 | 51,60 | -1,39% | 15.884,00 |
| 02.09.2024 | 52,68 | 52,76 | 52,16 | 52,33 | -0,55% | 9.606,00 |
| 30.08.2024 | 52,47 | 52,85 | 52,24 | 52,62 | 0,42% | 10.043,00 |
| 29.08.2024 | 52,11 | 52,70 | 51,94 | 52,40 | 0,58% | 14.206,00 |
| 28.08.2024 | 51,37 | 52,53 | 51,22 | 52,10 | 1,48% | 23.406,00 |
| 27.08.2024 | 51,16 | 51,53 | 50,86 | 51,34 | 0,31% | 12.726,00 |
| 26.08.2024 | 51,36 | 51,50 | 50,82 | 51,18 | -0,20% | 9.686,00 |
| 23.08.2024 | 51,10 | 51,77 | 51,00 | 51,28 | 0,08% | 7.784,00 |
| 22.08.2024 | 51,25 | 51,87 | 51,02 | 51,24 | 0,23% | 8.417,00 |
| 21.08.2024 | 51,02 | 51,79 | 50,87 | 51,12 | 0,51% | 8.821,00 |
| 20.08.2024 | 51,50 | 51,69 | 50,82 | 50,86 | -1,45% | 7.961,00 |
| 19.08.2024 | 51,46 | 51,73 | 51,38 | 51,61 | 0,45% | 9.107,00 |
| 16.08.2024 | 51,47 | 51,71 | 51,19 | 51,38 | -0,04% | 9.571,00 |
| 15.08.2024 | 51,06 | 51,56 | 50,87 | 51,40 | 0,86% | 15.787,00 |
| 14.08.2024 | 50,59 | 51,08 | 50,33 | 50,96 | 0,71% | 12.838,00 |
| 13.08.2024 | 50,28 | 50,63 | 49,73 | 50,60 | 0,72% | 15.830,00 |
| 12.08.2024 | 50,38 | 50,48 | 49,93 | 50,24 | -0,18% | 7.634,00 |
| 09.08.2024 | 48,96 | 50,39 | 48,91 | 50,33 | 2,46% | 29.097,00 |
| 08.08.2024 | 48,74 | 49,38 | 48,16 | 49,12 | 1,14% | 32.088,00 |
| 07.08.2024 | 48,85 | 49,22 | 47,96 | 48,57 | -0,31% | 21.997,00 |
| 06.08.2024 | 49,93 | 50,48 | 48,23 | 48,72 | -1,29% | 41.440,00 |
| 05.08.2024 | 48,04 | 49,62 | 47,29 | 49,35 | 0,77% | 67.918,00 |
| 02.08.2024 | 48,93 | 49,27 | 48,23 | 48,98 | -0,44% | 33.827,00 |
| 01.08.2024 | 49,52 | 49,84 | 48,41 | 49,19 | -0,62% | 43.655,00 |
| 31.07.2024 | 50,59 | 51,00 | 48,13 | 49,50 | -7,10% | 181.387,00 |
| 30.07.2024 | 53,99 | 54,38 | 53,11 | 53,28 | -1,41% | 5.788,00 |
| 29.07.2024 | 53,45 | 54,26 | 53,45 | 54,04 | 1,16% | 12.975,00 |
| 26.07.2024 | 52,80 | 53,60 | 52,75 | 53,42 | 0,79% | 5.402,00 |
| 25.07.2024 | 52,73 | 53,40 | 52,18 | 53,00 | 0,23% | 13.388,00 |
| 24.07.2024 | 52,56 | 53,19 | 52,23 | 52,88 | -0,08% | 11.646,00 |
| 23.07.2024 | 53,51 | 53,76 | 52,75 | 52,92 | -1,05% | 11.231,00 |
| 22.07.2024 | 53,74 | 54,10 | 53,18 | 53,48 | -0,37% | 8.684,00 |
| 19.07.2024 | 54,45 | 55,28 | 53,50 | 53,68 | -1,50% | 14.544,00 |
| 18.07.2024 | 53,76 | 55,05 | 53,56 | 54,50 | 1,53% | 8.383,00 |
| 17.07.2024 | 53,86 | 54,10 | 53,29 | 53,68 | -0,45% | 9.933,00 |
| 16.07.2024 | 54,32 | 54,64 | 53,70 | 53,92 | -1,17% | 8.226,00 |
| 15.07.2024 | 55,22 | 55,60 | 54,39 | 54,56 | -1,16% | 17.123,00 |
| 12.07.2024 | 54,94 | 55,44 | 54,66 | 55,20 | 0,27% | 15.649,00 |
| 11.07.2024 | 53,90 | 55,24 | 53,62 | 55,05 | 2,44% | 12.736,00 |
| 10.07.2024 | 53,55 | 54,04 | 53,46 | 53,74 | 0,26% | 10.503,00 |
| 09.07.2024 | 53,55 | 54,27 | 53,24 | 53,60 | 0,32% | 22.069,00 |
| 08.07.2024 | 53,24 | 53,99 | 53,22 | 53,43 | -0,28% | 11.921,00 |
| 05.07.2024 | 53,38 | 53,85 | 53,17 | 53,58 | 0,45% | 13.331,00 |
| 04.07.2024 | 53,25 | 53,73 | 52,72 | 53,34 | 0,15% | 11.727,00 |
| 03.07.2024 | 53,62 | 53,96 | 53,06 | 53,26 | -0,75% | 7.894,00 |
| 02.07.2024 | 53,96 | 53,98 | 53,27 | 53,66 | -0,39% | 6.563,00 |
| 01.07.2024 | 54,08 | 54,43 | 53,64 | 53,87 | 0,28% | 7.611,00 |
| 28.06.2024 | 55,18 | 55,49 | 53,44 | 53,72 | -2,59% | 19.593,00 |
| 27.06.2024 | 54,40 | 55,53 | 54,26 | 55,15 | 1,42% | 20.096,00 |
| 26.06.2024 | 53,81 | 54,61 | 53,64 | 54,38 | 1,38% | 11.540,00 |
| 25.06.2024 | 53,32 | 53,84 | 52,98 | 53,64 | 0,83% | 12.808,00 |
| 24.06.2024 | 52,81 | 53,77 | 52,74 | 53,20 | 0,30% | 17.048,00 |
| 21.06.2024 | 53,40 | 53,40 | 52,55 | 53,04 | -0,34% | 9.329,00 |
| 20.06.2024 | 52,30 | 53,44 | 52,28 | 53,22 | 1,62% | 18.089,00 |
| 19.06.2024 | 52,30 | 52,50 | 52,02 | 52,37 | -0,08% | 7.856,00 |
| 18.06.2024 | 52,62 | 53,00 | 52,03 | 52,41 | -0,59% | 20.444,00 |
| 17.06.2024 | 53,65 | 53,90 | 52,32 | 52,72 | -1,46% | 12.277,00 |
| 14.06.2024 | 54,42 | 54,42 | 53,22 | 53,50 | -1,18% | 7.308,00 |
| 13.06.2024 | 54,83 | 55,14 | 53,90 | 54,14 | -1,56% | 12.495,00 |
| 12.06.2024 | 55,12 | 55,24 | 54,57 | 55,00 | 0,04% | 16.337,00 |
| 11.06.2024 | 54,76 | 55,51 | 54,70 | 54,98 | 0,16% | 14.509,00 |
| 10.06.2024 | 54,95 | 55,14 | 54,45 | 54,89 | -0,34% | 26.328,00 |
| 07.06.2024 | 54,72 | 55,27 | 54,57 | 55,08 | 0,15% | 12.535,00 |
| 06.06.2024 | 54,65 | 55,37 | 54,42 | 55,00 | 0,51% | 15.210,00 |
| 05.06.2024 | 54,25 | 55,02 | 54,09 | 54,72 | 1,11% | 17.593,00 |
| 04.06.2024 | 52,98 | 54,36 | 52,60 | 54,12 | 2,46% | 16.929,00 |
| 03.06.2024 | 53,76 | 53,99 | 52,65 | 52,82 | -1,55% | 17.445,00 |
| 31.05.2024 | 53,48 | 53,72 | 53,05 | 53,65 | 0,30% | 4.677,00 |
| 30.05.2024 | 53,61 | 54,05 | 53,33 | 53,49 | -0,39% | 7.342,00 |
| 29.05.2024 | 53,75 | 53,99 | 53,18 | 53,70 | -0,24% | 10.714,00 |
| 28.05.2024 | 53,85 | 54,37 | 53,59 | 53,83 | 0,00% | 10.900,00 |
| 27.05.2024 | 53,46 | 54,04 | 53,34 | 53,83 | 0,43% | 11.652,00 |
| 24.05.2024 | 53,28 | 53,73 | 53,22 | 53,60 | 0,34% | 10.449,00 |
| 23.05.2024 | 53,89 | 54,48 | 53,22 | 53,42 | -0,85% | 11.302,00 |
| 22.05.2024 | 53,47 | 54,33 | 53,28 | 53,88 | 0,58% | 13.228,00 |
| 21.05.2024 | 52,86 | 53,72 | 52,57 | 53,57 | 1,40% | 13.798,00 |
| 20.05.2024 | 52,84 | 53,49 | 52,70 | 52,83 | -0,38% | 3.582,00 |
| 17.05.2024 | 54,32 | 54,32 | 52,87 | 53,03 | -2,18% | 12.476,00 |
| 16.05.2024 | 53,44 | 54,48 | 53,20 | 54,21 | 1,35% | 22.762,00 |
| 15.05.2024 | 53,23 | 53,64 | 52,57 | 53,49 | 0,51% | 10.661,00 |
| 14.05.2024 | 52,74 | 53,32 | 52,59 | 53,22 | 0,89% | 13.369,00 |
| 13.05.2024 | 52,57 | 53,01 | 52,34 | 52,75 | 0,27% | 13.189,00 |
| 10.05.2024 | 52,52 | 52,91 | 52,25 | 52,61 | 0,11% | 19.245,00 |
| 09.05.2024 | 51,72 | 52,57 | 51,68 | 52,55 | 1,29% | 4.200,00 |
| 08.05.2024 | 51,86 | 52,43 | 51,63 | 51,88 | -0,29% | 15.784,00 |
| 07.05.2024 | 52,10 | 52,30 | 49,25 | 52,03 | -0,88% | 120.102,00 |
| 06.05.2024 | 51,91 | 52,68 | 51,79 | 52,49 | 1,08% | 13.528,00 |
| 03.05.2024 | 51,22 | 52,33 | 51,22 | 51,93 | 1,25% | 7.976,00 |
| 02.05.2024 | 52,06 | 52,40 | 51,07 | 51,29 | -1,42% | 17.925,00 |