49,870€
-1,64%
Echtzeit-Aktienkurs Siemens Healthineers AG
Bid:
Ask:
Aktienkurse zur Siemens Healthineers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 50,59 | 50,61 | 49,52 | 49,71 | -1,95% | - |
| 28.03.2025 | 50,34 | 51,38 | 50,08 | 50,70 | 0,08% | 976.992,00 |
| 27.03.2025 | 50,44 | 50,80 | 50,20 | 50,66 | -0,16% | 1.063.055,00 |
| 26.03.2025 | 52,00 | 52,14 | 50,74 | 50,74 | -2,31% | 1.028.272,00 |
| 25.03.2025 | 51,68 | 52,24 | 51,60 | 51,94 | 0,62% | 769.601,00 |
| 24.03.2025 | 51,94 | 52,14 | 51,22 | 51,62 | -0,27% | 728.581,00 |
| 21.03.2025 | 51,12 | 51,76 | 50,98 | 51,76 | 0,66% | 1.871.617,00 |
| 20.03.2025 | 52,98 | 53,04 | 51,42 | 51,42 | -2,61% | 1.059.038,00 |
| 19.03.2025 | 53,02 | 53,24 | 52,54 | 52,80 | -0,49% | 554.903,00 |
| 18.03.2025 | 53,08 | 53,12 | 52,42 | 53,06 | 0,53% | 951.227,00 |
| 17.03.2025 | 52,20 | 52,78 | 52,02 | 52,78 | 1,03% | 828.596,00 |
| 14.03.2025 | 52,04 | 52,46 | 51,88 | 52,24 | 1,95% | 1.097.932,00 |
| 13.03.2025 | 52,18 | 52,18 | 51,22 | 51,24 | -2,33% | 1.076.465,00 |
| 12.03.2025 | 51,88 | 52,60 | 51,62 | 52,46 | 1,75% | 946.093,00 |
| 11.03.2025 | 52,34 | 52,80 | 51,22 | 51,56 | -0,73% | 859.264,00 |
| 10.03.2025 | 52,86 | 52,86 | 51,76 | 51,94 | -0,84% | 897.678,00 |
| 07.03.2025 | 52,18 | 52,48 | 51,82 | 52,38 | -0,61% | 765.941,00 |
| 06.03.2025 | 53,08 | 53,42 | 51,78 | 52,70 | -0,53% | 1.459.360,00 |
| 05.03.2025 | 52,96 | 53,42 | 52,62 | 52,98 | 1,11% | 726.916,00 |
| 04.03.2025 | 53,60 | 53,78 | 52,38 | 52,40 | -3,03% | 880.815,00 |
| 03.03.2025 | 53,60 | 54,46 | 53,24 | 54,04 | 0,52% | 759.180,00 |
| 28.02.2025 | 53,66 | 54,10 | 53,30 | 53,76 | -0,26% | 1.465.617,00 |
| 27.02.2025 | 53,54 | 53,98 | 52,86 | 53,90 | -0,59% | 974.171,00 |
| 26.02.2025 | 54,24 | 54,74 | 54,14 | 54,22 | 0,00% | 666.378,00 |
| 25.02.2025 | 54,38 | 55,10 | 54,10 | 54,22 | -0,51% | 688.746,00 |
| 24.02.2025 | 55,94 | 55,94 | 54,50 | 54,50 | -2,22% | 1.701.305,00 |
| 21.02.2025 | 55,16 | 55,74 | 55,10 | 55,74 | 1,09% | 1.266.164,00 |
| 20.02.2025 | 55,40 | 55,98 | 54,86 | 55,14 | -2,03% | 2.548.631,00 |
| 19.02.2025 | 56,18 | 56,44 | 55,94 | 56,28 | -1,51% | 921.477,00 |
| 18.02.2025 | 57,48 | 57,82 | 57,12 | 57,14 | -0,49% | 610.728,00 |
| 17.02.2025 | 57,10 | 57,70 | 57,08 | 57,42 | 0,21% | 555.199,00 |
| 14.02.2025 | 57,80 | 57,86 | 57,30 | 57,30 | -1,21% | 569.880,00 |
| 13.02.2025 | 58,00 | 58,48 | 57,30 | 58,00 | 1,33% | 901.777,00 |
| 12.02.2025 | 57,74 | 57,88 | 56,42 | 57,24 | -1,14% | 711.903,00 |
| 11.02.2025 | 57,28 | 58,10 | 57,28 | 57,90 | 0,94% | 1.205.103,00 |
| 10.02.2025 | 56,30 | 57,60 | 55,86 | 57,36 | 2,03% | 1.159.408,00 |
| 07.02.2025 | 56,58 | 57,10 | 56,00 | 56,22 | -1,61% | 738.299,00 |
| 06.02.2025 | 58,34 | 58,44 | 56,96 | 57,14 | 5,27% | 1.620.523,00 |
| 05.02.2025 | 53,32 | 54,28 | 53,32 | 54,28 | 1,23% | 774.667,00 |
| 04.02.2025 | 53,82 | 54,00 | 53,56 | 53,62 | -0,78% | 449.184,00 |
| 03.02.2025 | 53,86 | 54,18 | 53,52 | 54,04 | -1,67% | 817.369,00 |
| 31.01.2025 | 54,96 | 55,54 | 54,86 | 54,96 | -0,04% | 468.932,00 |
| 30.01.2025 | 54,66 | 55,46 | 54,64 | 54,98 | 0,66% | 649.767,00 |
| 29.01.2025 | 54,30 | 55,12 | 54,22 | 54,62 | 0,70% | - |
| 28.01.2025 | 53,86 | 54,62 | 53,78 | 54,24 | 0,86% | 703.846,00 |
| 27.01.2025 | 53,28 | 53,88 | 53,02 | 53,78 | 0,56% | 548.451,00 |
| 24.01.2025 | 54,50 | 54,70 | 53,28 | 53,48 | -1,58% | 640.132,00 |
| 23.01.2025 | 53,86 | 54,42 | 53,86 | 54,34 | 0,70% | 406.708,00 |
| 22.01.2025 | 53,94 | 54,56 | 53,72 | 53,96 | 0,33% | 633.651,00 |
| 21.01.2025 | 52,32 | 53,84 | 52,26 | 53,78 | 3,22% | 712.849,00 |
| 20.01.2025 | 52,00 | 52,14 | 51,38 | 52,10 | -0,08% | 552.675,00 |
| 17.01.2025 | 51,10 | 52,20 | 51,10 | 52,14 | 2,24% | 828.000,00 |
| 16.01.2025 | 52,18 | 52,44 | 50,80 | 51,00 | -1,01% | 942.754,00 |
| 15.01.2025 | 51,12 | 51,74 | 50,80 | 51,52 | 0,90% | 818.890,00 |
| 14.01.2025 | 51,00 | 51,90 | 50,98 | 51,06 | 0,63% | 493.016,00 |
| 13.01.2025 | 51,24 | 51,40 | 50,62 | 50,74 | -1,44% | 538.833,00 |
| 10.01.2025 | 51,00 | 51,98 | 50,88 | 51,48 | 0,82% | 691.477,00 |
| 09.01.2025 | 51,54 | 51,68 | 51,06 | 51,06 | -1,05% | 622.232,00 |
| 08.01.2025 | 52,26 | 52,44 | 51,08 | 51,60 | -0,85% | 695.723,00 |
| 07.01.2025 | 51,66 | 52,38 | 51,60 | 52,04 | -0,08% | 480.895,00 |
| 06.01.2025 | 51,20 | 52,22 | 51,18 | 52,08 | 1,72% | 429.662,00 |
| 03.01.2025 | 51,04 | 51,38 | 50,86 | 51,20 | -0,04% | 449.109,00 |
| 02.01.2025 | 51,16 | 51,34 | 50,88 | 51,22 | 0,04% | 646.135,00 |
| 30.12.2024 | 50,90 | 51,96 | 50,76 | 51,20 | -1,73% | 417.390,00 |
| 27.12.2024 | 51,88 | 52,22 | 51,78 | 52,10 | 0,00% | 304.515,00 |
| 23.12.2024 | 51,78 | 52,40 | 51,58 | 52,10 | 0,00% | 440.604,00 |
| 20.12.2024 | 52,16 | 52,20 | 51,66 | 52,10 | -0,72% | 1.237.820,00 |
| 19.12.2024 | 52,88 | 53,20 | 52,30 | 52,48 | -1,58% | 609.583,00 |
| 18.12.2024 | 53,38 | 53,66 | 53,12 | 53,32 | 0,04% | 495.577,00 |
| 17.12.2024 | 53,50 | 53,70 | 53,02 | 53,30 | -0,89% | 494.792,00 |
| 16.12.2024 | 53,40 | 53,86 | 53,16 | 53,78 | 0,52% | 628.758,00 |
| 13.12.2024 | 53,78 | 54,08 | 53,44 | 53,50 | -0,56% | 686.468,00 |
| 12.12.2024 | 53,92 | 54,18 | 53,60 | 53,80 | -0,55% | 774.834,00 |
| 11.12.2024 | 53,48 | 54,14 | 53,28 | 54,10 | 1,08% | 729.464,00 |
| 10.12.2024 | 52,22 | 53,60 | 52,16 | 53,52 | 2,22% | 820.276,00 |
| 09.12.2024 | 51,50 | 52,42 | 51,50 | 52,36 | 1,79% | 434.375,00 |
| 06.12.2024 | 51,56 | 51,70 | 50,42 | 51,44 | -0,54% | 595.025,00 |
| 05.12.2024 | 51,66 | 52,24 | 51,58 | 51,72 | -0,08% | 387.765,00 |
| 04.12.2024 | 51,76 | 52,08 | 51,66 | 51,76 | 0,12% | 460.687,00 |
| 03.12.2024 | 51,86 | 52,00 | 51,12 | 51,70 | -0,23% | 507.567,00 |
| 02.12.2024 | 51,40 | 52,02 | 50,96 | 51,82 | 0,97% | 588.944,00 |
| 29.11.2024 | 50,88 | 51,34 | 50,78 | 51,32 | 0,71% | 485.226,00 |
| 28.11.2024 | 51,02 | 51,46 | 50,94 | 50,96 | -0,04% | 340.273,00 |
| 27.11.2024 | 50,68 | 51,12 | 50,60 | 50,98 | 0,31% | 372.856,00 |
| 26.11.2024 | 50,54 | 51,48 | 50,34 | 50,82 | 0,43% | 503.348,00 |
| 25.11.2024 | 50,00 | 50,66 | 49,96 | 50,60 | 1,61% | 794.087,00 |
| 22.11.2024 | 49,12 | 49,95 | 49,12 | 49,80 | 1,36% | 665.717,00 |
| 21.11.2024 | 49,71 | 49,71 | 48,90 | 49,13 | -1,15% | 508.759,00 |
| 20.11.2024 | 49,73 | 49,88 | 49,19 | 49,70 | 0,73% | 641.751,00 |
| 19.11.2024 | 49,28 | 49,36 | 48,79 | 49,34 | 0,02% | 567.489,00 |
| 18.11.2024 | 49,87 | 50,14 | 49,11 | 49,33 | -1,69% | 701.832,00 |
| 15.11.2024 | 49,76 | 50,34 | 49,48 | 50,18 | 0,00% | 622.494,00 |
| 14.11.2024 | 49,60 | 50,30 | 49,37 | 50,18 | 0,70% | 535.008,00 |
| 13.11.2024 | 50,16 | 50,52 | 49,66 | 49,83 | -1,29% | 531.969,00 |
| 12.11.2024 | 51,40 | 51,42 | 50,28 | 50,48 | -2,92% | 918.874,00 |
| 11.11.2024 | 52,44 | 52,82 | 51,80 | 52,00 | -0,38% | 765.545,00 |
| 08.11.2024 | 52,86 | 53,10 | 51,80 | 52,20 | -1,10% | 1.082.457,00 |
| 07.11.2024 | 51,16 | 52,82 | 50,92 | 52,78 | 2,97% | 901.448,00 |
| 06.11.2024 | 51,66 | 52,66 | 51,04 | 51,26 | 5,95% | 1.387.408,00 |
| 05.11.2024 | 48,11 | 48,42 | 47,95 | 48,38 | 0,94% | 658.706,00 |