39,005€
-1,24%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 39,46 | 39,74 | 38,54 | 39,00 | -1,27% | 97.475,00 |
| 02.09.2026 | 39,29 | 39,73 | 38,76 | 39,50 | 0,48% | 25.018,00 |
| 01.09.2026 | 39,06 | 39,61 | 38,86 | 39,31 | 0,23% | 28.158,00 |
| 31.08.2026 | 39,41 | 39,65 | 39,01 | 39,22 | -0,85% | 13.973,00 |
| 28.08.2026 | 39,28 | 39,74 | 39,19 | 39,55 | 0,83% | 20.147,00 |
| 27.08.2026 | 39,49 | 39,49 | 38,67 | 39,23 | -0,58% | 37.889,00 |
| 26.08.2026 | 39,73 | 39,87 | 39,21 | 39,46 | -1,00% | 25.202,00 |
| 25.08.2026 | 40,42 | 40,59 | 39,51 | 39,86 | -1,54% | 57.635,00 |
| 24.08.2026 | 40,01 | 40,69 | 40,01 | 40,48 | 0,83% | 73.427,00 |
| 21.08.2026 | 39,79 | 40,15 | 39,45 | 40,15 | 0,99% | 31.251,00 |
| 20.08.2026 | 39,94 | 40,13 | 39,50 | 39,75 | -0,26% | 22.649,00 |
| 19.08.2026 | 39,38 | 40,16 | 39,25 | 39,86 | 1,17% | 45.946,00 |
| 18.08.2026 | 38,98 | 39,59 | 38,71 | 39,40 | 1,42% | 35.466,00 |
| 17.08.2026 | 39,70 | 39,70 | 38,71 | 38,85 | -1,62% | 45.347,00 |
| 14.08.2026 | 39,05 | 39,74 | 39,05 | 39,49 | 1,04% | 46.335,00 |
| 13.08.2026 | 38,98 | 39,47 | 38,96 | 39,08 | 0,04% | 46.524,00 |
| 12.08.2026 | 39,61 | 39,78 | 39,01 | 39,07 | -1,29% | 71.320,00 |
| 11.08.2026 | 39,25 | 39,79 | 38,78 | 39,58 | 1,66% | 25.052,00 |
| 10.08.2026 | 39,84 | 39,84 | 38,77 | 38,93 | -1,51% | 59.888,00 |
| 07.08.2026 | 39,24 | 39,75 | 39,11 | 39,53 | 0,88% | 62.096,00 |
| 06.08.2026 | 39,24 | 39,58 | 39,09 | 39,18 | 0,14% | 63.773,00 |
| 05.08.2026 | 39,22 | 39,39 | 38,97 | 39,13 | 0,31% | 43.330,00 |
| 04.08.2026 | 39,38 | 39,49 | 38,72 | 39,01 | -0,51% | 83.184,00 |
| 03.08.2026 | 37,46 | 39,43 | 37,16 | 39,21 | 5,32% | 155.928,00 |
| 31.07.2026 | 35,80 | 38,11 | 35,21 | 37,23 | 0,11% | 165.399,00 |
| 30.07.2026 | 37,79 | 37,79 | 36,95 | 37,19 | -0,71% | 84.102,00 |
| 29.07.2026 | 35,93 | 37,79 | 35,76 | 37,45 | 3,90% | 126.186,00 |
| 28.07.2026 | 35,63 | 36,25 | 35,10 | 36,05 | 1,28% | 58.519,00 |
| 27.07.2026 | 35,24 | 35,89 | 35,11 | 35,59 | 1,89% | 54.835,00 |
| 24.07.2026 | 34,05 | 34,97 | 33,96 | 34,93 | 2,49% | 51.272,00 |
| 23.07.2026 | 34,53 | 34,68 | 33,82 | 34,08 | -1,70% | 55.646,00 |
| 22.07.2026 | 34,71 | 35,15 | 34,29 | 34,67 | -0,17% | 31.279,00 |
| 21.07.2026 | 35,30 | 35,47 | 34,31 | 34,73 | -1,56% | 39.871,00 |
| 20.07.2026 | 35,19 | 35,57 | 34,72 | 35,28 | 0,51% | 40.968,00 |
| 17.07.2026 | 34,77 | 35,68 | 34,49 | 35,10 | 0,24% | 30.624,00 |
| 16.07.2026 | 34,63 | 35,35 | 34,51 | 35,02 | 0,72% | 48.615,00 |
| 15.07.2026 | 34,35 | 34,99 | 33,98 | 34,77 | 1,24% | 64.952,00 |
| 14.07.2026 | 35,27 | 35,49 | 34,04 | 34,34 | -3,01% | 56.587,00 |
| 13.07.2026 | 34,42 | 35,76 | 34,37 | 35,41 | 2,40% | 57.960,00 |
| 10.07.2026 | 33,92 | 34,86 | 33,91 | 34,58 | 0,03% | 34.290,00 |
| 09.07.2026 | 34,55 | 34,74 | 34,09 | 34,57 | 0,28% | 32.910,00 |
| 08.07.2026 | 35,20 | 35,31 | 34,17 | 34,47 | -2,19% | 47.428,00 |
| 07.07.2026 | 34,83 | 35,70 | 34,75 | 35,24 | 0,40% | 75.884,00 |
| 06.07.2026 | 35,19 | 35,55 | 34,44 | 35,10 | 0,63% | 53.946,00 |
| 03.07.2026 | 35,18 | 35,25 | 34,63 | 34,88 | -0,03% | 34.064,00 |
| 02.07.2026 | 34,69 | 35,00 | 33,83 | 34,89 | 1,28% | 42.998,00 |
| 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 |