34,125€
-0,94%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 34,69 | 34,73 | 33,83 | 34,16 | -0,86% | 9.132,00 |
| 01.07.2026 | 34,04 | 34,59 | 33,74 | 34,45 | 1,76% | 55.896,00 |
| 30.06.2026 | 34,47 | 34,47 | 33,86 | 33,86 | -0,76% | 89.228,00 |
| 29.06.2026 | 34,48 | 34,48 | 34,06 | 34,12 | -0,35% | 22.191,00 |
| 26.06.2026 | 34,15 | 34,79 | 33,98 | 34,24 | -0,72% | 20.871,00 |
| 25.06.2026 | 34,29 | 34,75 | 33,49 | 34,49 | 0,69% | 30.477,00 |
| 24.06.2026 | 34,33 | 34,83 | 34,08 | 34,25 | -1,17% | 25.027,00 |
| 23.06.2026 | 34,23 | 34,74 | 34,07 | 34,66 | 0,29% | 20.005,00 |
| 22.06.2026 | 34,39 | 34,65 | 34,11 | 34,56 | 1,05% | 22.762,00 |
| 19.06.2026 | 34,24 | 34,65 | 33,98 | 34,20 | -0,10% | 31.088,00 |
| 18.06.2026 | 34,48 | 34,89 | 33,74 | 34,23 | -0,81% | 110.576,00 |
| 17.06.2026 | 35,02 | 35,54 | 34,51 | 34,51 | -1,71% | 33.627,00 |
| 16.06.2026 | 35,06 | 35,49 | 34,94 | 35,11 | -0,65% | 30.312,00 |
| 15.06.2026 | 35,11 | 35,55 | 34,72 | 35,34 | 1,35% | 55.202,00 |
| 12.06.2026 | 34,74 | 35,18 | 34,40 | 34,87 | -0,34% | 44.471,00 |
| 11.06.2026 | 35,05 | 35,21 | 34,11 | 34,99 | -0,43% | 24.883,00 |
| 10.06.2026 | 35,19 | 35,44 | 34,56 | 35,14 | -0,37% | 39.972,00 |
| 09.06.2026 | 34,48 | 35,27 | 34,18 | 35,27 | 2,80% | 56.182,00 |
| 08.06.2026 | 34,51 | 34,62 | 34,16 | 34,31 | -1,21% | 39.259,00 |
| 05.06.2026 | 34,60 | 35,14 | 34,33 | 34,73 | -0,43% | 62.834,00 |
| 04.06.2026 | 33,51 | 34,90 | 33,51 | 34,88 | 3,59% | 52.376,00 |
| 03.06.2026 | 34,01 | 34,18 | 33,52 | 33,67 | -0,68% | 65.134,00 |
| 02.06.2026 | 34,55 | 34,74 | 33,90 | 33,90 | -2,33% | 72.457,00 |
| 01.06.2026 | 35,01 | 35,24 | 34,11 | 34,71 | -0,57% | 74.836,00 |
| 29.05.2026 | 35,06 | 35,44 | 34,72 | 34,91 | -0,65% | 60.445,00 |
| 28.05.2026 | 34,93 | 35,33 | 34,47 | 35,14 | -1,07% | 67.103,00 |
| 27.05.2026 | 34,73 | 35,55 | 34,51 | 35,52 | 2,27% | 71.372,00 |
| 26.05.2026 | 35,09 | 35,24 | 34,35 | 34,73 | -0,74% | 71.605,00 |
| 25.05.2026 | 34,89 | 35,38 | 34,56 | 34,99 | 1,39% | 26.670,00 |
| 22.05.2026 | 34,80 | 35,00 | 34,39 | 34,51 | -0,83% | 50.110,00 |
| 21.05.2026 | 34,21 | 34,99 | 34,21 | 34,80 | 1,69% | 45.506,00 |
| 20.05.2026 | 33,74 | 34,49 | 33,45 | 34,22 | 0,65% | 58.013,00 |
| 19.05.2026 | 33,77 | 34,28 | 33,55 | 34,00 | -0,15% | 38.250,00 |
| 18.05.2026 | 33,41 | 34,09 | 32,84 | 34,05 | 1,37% | 98.796,00 |
| 15.05.2026 | 34,00 | 34,21 | 33,34 | 33,59 | -1,81% | 63.481,00 |
| 14.05.2026 | 33,99 | 34,49 | 33,93 | 34,21 | 0,62% | 46.822,00 |
| 13.05.2026 | 34,09 | 34,09 | 33,58 | 34,00 | 0,62% | 58.246,00 |
| 12.05.2026 | 33,44 | 34,10 | 33,20 | 33,79 | 0,12% | 77.111,00 |
| 11.05.2026 | 33,96 | 34,00 | 33,35 | 33,75 | 0,75% | 135.688,00 |
| 08.05.2026 | 33,95 | 33,99 | 33,45 | 33,50 | -1,24% | 143.828,00 |
| 07.05.2026 | 35,00 | 35,27 | 33,55 | 33,92 | -4,77% | 359.973,00 |
| 06.05.2026 | 35,27 | 36,52 | 35,22 | 35,62 | 1,68% | 111.049,00 |
| 05.05.2026 | 34,80 | 35,55 | 34,56 | 35,03 | 0,03% | 33.167,00 |
| 04.05.2026 | 35,24 | 35,30 | 34,75 | 35,02 | 0,63% | 75.275,00 |
| 30.04.2026 | 33,85 | 35,18 | 33,50 | 34,80 | 2,26% | 89.345,00 |
| 29.04.2026 | 35,38 | 35,80 | 33,72 | 34,03 | -4,14% | 160.888,00 |
| 28.04.2026 | 35,68 | 35,80 | 35,14 | 35,50 | -0,92% | 39.638,00 |
| 27.04.2026 | 35,65 | 35,91 | 35,34 | 35,83 | -0,42% | 55.785,00 |
| 24.04.2026 | 35,99 | 35,99 | 35,20 | 35,98 | -1,42% | 91.270,00 |
| 23.04.2026 | 36,66 | 36,87 | 35,71 | 36,50 | -1,35% | 60.100,00 |
| 22.04.2026 | 38,29 | 38,50 | 36,80 | 37,00 | -2,12% | 76.658,00 |
| 21.04.2026 | 38,26 | 38,80 | 37,80 | 37,80 | -0,79% | 33.833,00 |
| 20.04.2026 | 38,90 | 38,90 | 37,97 | 38,10 | -1,06% | 44.977,00 |
| 17.04.2026 | 38,46 | 39,49 | 38,15 | 38,51 | 0,79% | 55.558,00 |
| 16.04.2026 | 38,27 | 38,80 | 38,01 | 38,21 | -1,04% | 44.058,00 |
| 15.04.2026 | 38,44 | 38,74 | 38,01 | 38,61 | 0,31% | 26.635,00 |
| 14.04.2026 | 38,22 | 38,49 | 37,86 | 38,49 | 0,57% | 20.356,00 |
| 13.04.2026 | 37,34 | 38,27 | 37,10 | 38,27 | 0,68% | 47.013,00 |
| 10.04.2026 | 37,74 | 38,35 | 37,34 | 38,01 | 0,56% | 51.934,00 |
| 09.04.2026 | 37,41 | 38,00 | 37,11 | 37,80 | 0,03% | 25.065,00 |
| 08.04.2026 | 37,60 | 38,23 | 37,22 | 37,79 | 4,36% | 68.247,00 |
| 07.04.2026 | 36,08 | 36,43 | 35,54 | 36,21 | -0,52% | 48.782,00 |
| 02.04.2026 | 36,00 | 36,50 | 35,47 | 36,40 | -0,71% | 58.883,00 |
| 01.04.2026 | 37,14 | 37,24 | 36,04 | 36,66 | 0,74% | 52.591,00 |
| 31.03.2026 | 36,09 | 36,90 | 35,81 | 36,39 | 1,31% | 65.878,00 |
| 30.03.2026 | 35,80 | 36,55 | 35,51 | 35,92 | 0,90% | 43.749,00 |
| 27.03.2026 | 36,66 | 36,79 | 35,51 | 35,60 | -2,44% | 58.723,00 |
| 26.03.2026 | 36,74 | 36,79 | 36,12 | 36,49 | -1,48% | 42.542,00 |
| 25.03.2026 | 36,99 | 37,23 | 36,71 | 37,04 | -0,67% | 49.416,00 |
| 24.03.2026 | 36,58 | 37,29 | 36,50 | 37,29 | 1,50% | 31.593,00 |
| 23.03.2026 | 36,10 | 37,35 | 35,49 | 36,74 | 0,44% | 70.338,00 |
| 20.03.2026 | 37,01 | 37,37 | 36,06 | 36,58 | -1,08% | 54.224,00 |
| 19.03.2026 | 37,51 | 37,59 | 36,91 | 36,98 | -1,26% | 68.412,00 |
| 18.03.2026 | 38,89 | 39,04 | 37,40 | 37,45 | -3,50% | 75.343,00 |
| 17.03.2026 | 38,35 | 38,87 | 37,92 | 38,81 | 0,39% | 62.375,00 |
| 16.03.2026 | 39,00 | 39,18 | 38,19 | 38,66 | 0,23% | 68.315,00 |
| 13.03.2026 | 39,23 | 39,23 | 38,37 | 38,57 | -0,75% | 59.852,00 |
| 12.03.2026 | 39,01 | 39,70 | 38,83 | 38,86 | -1,72% | 54.962,00 |
| 11.03.2026 | 39,88 | 39,89 | 39,03 | 39,54 | 0,10% | 45.194,00 |
| 10.03.2026 | 40,70 | 40,79 | 39,50 | 39,50 | -3,00% | 68.313,00 |
| 09.03.2026 | 40,27 | 40,84 | 39,45 | 40,72 | 0,34% | 120.271,00 |
| 06.03.2026 | 40,99 | 41,12 | 40,31 | 40,58 | -0,27% | 27.621,00 |
| 05.03.2026 | 41,41 | 41,59 | 40,28 | 40,69 | -2,86% | 89.754,00 |
| 04.03.2026 | 40,13 | 41,94 | 40,13 | 41,89 | 2,95% | 47.436,00 |
| 03.03.2026 | 41,00 | 41,50 | 40,11 | 40,69 | -1,64% | 93.746,00 |
| 02.03.2026 | 41,50 | 41,74 | 40,87 | 41,37 | -1,99% | 43.740,00 |
| 27.02.2026 | 42,39 | 42,40 | 41,73 | 42,21 | -0,05% | 45.526,00 |
| 26.02.2026 | 41,81 | 42,57 | 41,55 | 42,23 | 1,00% | 29.848,00 |
| 25.02.2026 | 42,26 | 42,26 | 41,64 | 41,81 | -0,48% | 31.066,00 |
| 24.02.2026 | 41,51 | 42,33 | 41,51 | 42,01 | 1,11% | 41.276,00 |
| 23.02.2026 | 42,20 | 42,51 | 41,55 | 41,55 | -1,91% | 50.398,00 |
| 20.02.2026 | 41,59 | 42,52 | 41,50 | 42,36 | 1,66% | 79.113,00 |
| 19.02.2026 | 41,48 | 41,75 | 41,34 | 41,67 | -0,05% | 45.067,00 |
| 18.02.2026 | 41,09 | 41,85 | 40,77 | 41,69 | 1,76% | 57.327,00 |
| 17.02.2026 | 40,83 | 41,25 | 40,71 | 40,97 | 0,15% | 49.309,00 |
| 16.02.2026 | 41,00 | 41,19 | 40,61 | 40,91 | 0,52% | 91.850,00 |
| 13.02.2026 | 40,49 | 40,95 | 39,93 | 40,70 | 0,77% | 104.546,00 |
| 12.02.2026 | 40,54 | 40,89 | 40,21 | 40,39 | 0,47% | 93.942,00 |
| 11.02.2026 | 40,65 | 41,00 | 39,98 | 40,20 | -1,78% | 115.287,00 |
| 10.02.2026 | 40,88 | 41,51 | 40,10 | 40,93 | -0,15% | 144.999,00 |