34,955€
2,96%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,50 | 34,88 | 33,24 | 34,88 | 2,74% | 1.639.103,00 |
| 29.04.2026 | 35,20 | 35,27 | 33,70 | 33,95 | -3,72% | 1.678.932,00 |
| 28.04.2026 | 35,30 | 35,58 | 35,12 | 35,26 | -0,87% | 837.836,00 |
| 27.04.2026 | 35,26 | 35,74 | 35,26 | 35,57 | 0,40% | 759.148,00 |
| 24.04.2026 | 35,76 | 35,93 | 35,20 | 35,43 | -1,50% | 1.611.776,00 |
| 23.04.2026 | 36,71 | 36,86 | 35,97 | 35,97 | -2,44% | 1.569.535,00 |
| 22.04.2026 | 37,75 | 37,78 | 36,79 | 36,87 | -3,13% | 932.132,00 |
| 21.04.2026 | 38,24 | 38,80 | 38,00 | 38,06 | -0,60% | 813.639,00 |
| 20.04.2026 | 38,41 | 38,50 | 37,95 | 38,29 | -1,59% | 912.785,00 |
| 17.04.2026 | 38,26 | 39,46 | 38,15 | 38,91 | 1,46% | 1.488.186,00 |
| 16.04.2026 | 38,43 | 38,73 | 38,13 | 38,35 | 0,03% | 638.793,00 |
| 15.04.2026 | 38,54 | 38,75 | 38,34 | 38,34 | 0,13% | 709.892,00 |
| 14.04.2026 | 37,96 | 38,32 | 37,91 | 38,29 | 1,32% | 735.443,00 |
| 13.04.2026 | 37,30 | 37,86 | 37,05 | 37,79 | 0,05% | 824.819,00 |
| 10.04.2026 | 37,30 | 38,42 | 37,28 | 37,77 | 1,15% | 1.060.465,00 |
| 09.04.2026 | 37,77 | 37,82 | 37,10 | 37,34 | -1,43% | 922.532,00 |
| 08.04.2026 | 37,59 | 38,24 | 37,25 | 37,88 | 5,40% | 1.607.102,00 |
| 07.04.2026 | 35,75 | 36,29 | 35,52 | 35,94 | -0,14% | 1.356.635,00 |
| 02.04.2026 | 36,03 | 36,25 | 35,44 | 35,99 | -1,10% | 1.547.505,00 |
| 01.04.2026 | 36,87 | 36,98 | 36,05 | 36,39 | 0,25% | 1.548.431,00 |
| 31.03.2026 | 36,09 | 36,30 | 35,83 | 36,30 | 0,97% | 1.179.939,00 |
| 30.03.2026 | 35,73 | 36,07 | 35,54 | 35,95 | 0,53% | 1.705.925,00 |
| 27.03.2026 | 36,39 | 36,44 | 35,54 | 35,76 | -1,54% | 977.577,00 |
| 26.03.2026 | 36,33 | 36,80 | 36,12 | 36,32 | -1,25% | 970.339,00 |
| 25.03.2026 | 36,85 | 37,10 | 36,73 | 36,78 | 0,19% | 1.045.762,00 |
| 24.03.2026 | 36,82 | 37,01 | 36,62 | 36,71 | 0,14% | 674.457,00 |
| 23.03.2026 | 36,03 | 37,35 | 35,50 | 36,66 | 0,30% | 1.259.728,00 |
| 20.03.2026 | 37,22 | 37,38 | 36,51 | 36,55 | -1,19% | 4.714.853,00 |
| 19.03.2026 | 37,34 | 37,51 | 36,94 | 36,99 | -2,43% | 2.261.808,00 |
| 18.03.2026 | 38,46 | 38,69 | 37,76 | 37,91 | -1,43% | 1.681.853,00 |
| 17.03.2026 | 38,36 | 38,80 | 37,94 | 38,46 | 0,29% | 1.152.339,00 |
| 16.03.2026 | 38,83 | 38,86 | 38,19 | 38,35 | -1,11% | 854.646,00 |
| 13.03.2026 | 38,59 | 39,04 | 38,37 | 38,78 | -0,64% | 806.455,00 |
| 12.03.2026 | 39,17 | 39,71 | 38,86 | 39,03 | -0,71% | 897.205,00 |
| 11.03.2026 | 39,55 | 39,76 | 39,01 | 39,31 | -1,68% | 1.137.558,00 |
| 10.03.2026 | 40,46 | 40,73 | 39,56 | 39,98 | -0,05% | 1.169.461,00 |
| 09.03.2026 | 40,56 | 40,70 | 39,43 | 40,00 | -1,01% | 1.275.199,00 |
| 06.03.2026 | 40,67 | 41,13 | 40,34 | 40,41 | -0,22% | 1.270.027,00 |
| 05.03.2026 | 41,10 | 41,29 | 40,26 | 40,50 | -2,20% | 1.413.737,00 |
| 04.03.2026 | 40,53 | 41,65 | 40,44 | 41,41 | 3,34% | 1.046.323,00 |
| 03.03.2026 | 41,19 | 41,46 | 40,07 | 40,07 | -3,14% | 1.499.270,00 |
| 02.03.2026 | 40,50 | 41,62 | 40,33 | 41,37 | -1,83% | 1.542.143,00 |
| 27.02.2026 | 42,32 | 42,41 | 42,00 | 42,14 | -0,59% | 1.264.776,00 |
| 26.02.2026 | 41,60 | 42,57 | 41,60 | 42,39 | 1,56% | 950.967,00 |
| 25.02.2026 | 42,02 | 42,10 | 41,60 | 41,74 | -0,62% | 789.182,00 |
| 24.02.2026 | 41,50 | 42,34 | 41,50 | 42,00 | 1,08% | 1.015.808,00 |
| 23.02.2026 | 42,07 | 42,51 | 41,50 | 41,55 | -1,89% | 1.199.885,00 |
| 20.02.2026 | 41,60 | 42,53 | 41,47 | 42,35 | 2,17% | 1.502.259,00 |
| 19.02.2026 | 41,39 | 41,76 | 41,39 | 41,45 | -0,12% | 1.010.901,00 |
| 18.02.2026 | 40,74 | 41,65 | 40,68 | 41,50 | 1,64% | 678.703,00 |
| 17.02.2026 | 41,00 | 41,24 | 40,82 | 40,83 | -0,24% | 851.860,00 |
| 16.02.2026 | 40,80 | 41,02 | 40,59 | 40,93 | 0,61% | 1.331.878,00 |
| 13.02.2026 | 40,34 | 40,96 | 39,91 | 40,68 | 0,79% | 1.290.620,00 |
| 12.02.2026 | 40,31 | 40,88 | 40,21 | 40,36 | 0,65% | 1.104.894,00 |
| 11.02.2026 | 40,67 | 40,78 | 39,93 | 40,10 | -1,86% | 1.553.044,00 |
| 10.02.2026 | 41,27 | 41,52 | 40,86 | 40,86 | 0,15% | 2.167.465,00 |
| 09.02.2026 | 41,38 | 41,38 | 40,59 | 40,80 | -1,45% | 1.909.082,00 |
| 06.02.2026 | 41,30 | 41,48 | 40,66 | 41,40 | -2,82% | 2.027.852,00 |
| 05.02.2026 | 42,83 | 43,27 | 41,11 | 42,60 | -0,47% | 3.324.694,00 |
| 04.02.2026 | 41,95 | 43,10 | 41,95 | 42,80 | 1,54% | 1.252.262,00 |
| 03.02.2026 | 43,00 | 43,15 | 42,01 | 42,15 | -0,45% | 1.205.531,00 |
| 02.02.2026 | 42,35 | 42,51 | 42,02 | 42,34 | 0,40% | 1.095.776,00 |
| 30.01.2026 | 41,89 | 42,42 | 41,75 | 42,17 | 0,29% | 1.015.966,00 |
| 29.01.2026 | 42,65 | 43,09 | 42,05 | 42,05 | -0,99% | 948.635,00 |
| 28.01.2026 | 43,00 | 43,20 | 42,38 | 42,47 | -1,69% | 1.292.021,00 |
| 27.01.2026 | 43,36 | 43,43 | 42,91 | 43,20 | -0,21% | 814.071,00 |
| 26.01.2026 | 43,30 | 43,62 | 43,26 | 43,29 | -0,02% | 880.867,00 |
| 23.01.2026 | 44,01 | 44,11 | 43,05 | 43,30 | -1,84% | 1.088.934,00 |
| 22.01.2026 | 44,91 | 45,00 | 44,00 | 44,11 | 1,10% | 881.884,00 |
| 21.01.2026 | 44,34 | 44,43 | 43,15 | 43,63 | -2,00% | 1.097.005,00 |
| 20.01.2026 | 44,62 | 44,74 | 44,24 | 44,52 | -0,29% | 677.875,00 |
| 19.01.2026 | 45,02 | 45,02 | 44,45 | 44,65 | -3,56% | 729.576,00 |
| 16.01.2026 | 46,95 | 47,02 | 46,30 | 46,30 | -1,07% | 654.205,00 |
| 15.01.2026 | 47,10 | 47,10 | 46,62 | 46,80 | -0,53% | 757.590,00 |
| 14.01.2026 | 46,88 | 47,16 | 46,62 | 47,05 | 0,66% | 1.065.318,00 |
| 13.01.2026 | 46,87 | 47,26 | 46,73 | 46,74 | -0,49% | 1.012.764,00 |
| 12.01.2026 | 46,51 | 47,07 | 46,50 | 46,97 | 0,99% | 692.037,00 |
| 09.01.2026 | 46,36 | 47,15 | 46,30 | 46,51 | -0,04% | 884.979,00 |
| 08.01.2026 | 46,26 | 46,74 | 45,90 | 46,53 | 0,48% | 855.415,00 |
| 07.01.2026 | 46,18 | 46,45 | 45,97 | 46,31 | 0,46% | 1.172.694,00 |
| 06.01.2026 | 44,99 | 46,10 | 44,98 | 46,10 | 2,67% | 1.767.120,00 |
| 05.01.2026 | 44,08 | 45,08 | 44,02 | 44,90 | 1,72% | 876.314,00 |
| 02.01.2026 | 44,87 | 44,90 | 44,14 | 44,14 | -1,74% | 941.289,00 |
| 30.12.2025 | 44,60 | 44,92 | 44,53 | 44,92 | 0,54% | 344.674,00 |
| 29.12.2025 | 44,74 | 44,90 | 44,51 | 44,68 | 0,40% | 667.314,00 |
| 23.12.2025 | 44,61 | 44,80 | 44,44 | 44,50 | -0,54% | 620.506,00 |
| 22.12.2025 | 44,58 | 44,85 | 44,34 | 44,74 | 0,63% | 813.851,00 |
| 19.12.2025 | 44,63 | 44,72 | 44,31 | 44,46 | -0,58% | 2.784.999,00 |
| 18.12.2025 | 44,44 | 44,83 | 44,08 | 44,72 | 0,18% | 1.228.822,00 |
| 17.12.2025 | 44,48 | 44,65 | 43,87 | 44,64 | 0,97% | 1.219.745,00 |
| 16.12.2025 | 44,27 | 44,82 | 44,20 | 44,21 | -0,38% | 1.175.358,00 |
| 15.12.2025 | 43,89 | 44,80 | 43,73 | 44,38 | 0,79% | 1.307.461,00 |
| 12.12.2025 | 43,57 | 44,10 | 43,44 | 44,03 | 0,94% | 1.037.503,00 |
| 11.12.2025 | 43,21 | 43,75 | 43,13 | 43,62 | 1,47% | 502.921,00 |
| 10.12.2025 | 43,10 | 43,80 | 42,83 | 42,99 | -1,85% | 1.135.611,00 |
| 09.12.2025 | 43,19 | 43,80 | 43,02 | 43,80 | 1,11% | 1.296.420,00 |
| 08.12.2025 | 43,32 | 43,67 | 43,14 | 43,32 | -0,44% | 2.553.179,00 |
| 05.12.2025 | 42,86 | 43,51 | 42,70 | 43,51 | 2,02% | 1.453.826,00 |
| 04.12.2025 | 42,50 | 42,71 | 41,73 | 42,65 | 0,76% | 1.233.335,00 |
| 03.12.2025 | 42,63 | 42,94 | 42,21 | 42,33 | -0,80% | 889.241,00 |