52,230€
1,50%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 51,52 | 52,32 | 51,34 | 52,16 | 1,36% | 646.632,00 |
| 22.04.2024 | 51,24 | 51,64 | 50,90 | 51,46 | 1,30% | 673.072,00 |
| 19.04.2024 | 49,82 | 51,08 | 49,74 | 50,80 | -0,74% | 725.117,00 |
| 18.04.2024 | 52,06 | 52,12 | 50,98 | 51,18 | -1,73% | 855.408,00 |
| 17.04.2024 | 52,50 | 52,68 | 52,02 | 52,08 | -1,10% | 443.070,00 |
| 16.04.2024 | 52,74 | 53,20 | 52,54 | 52,66 | -1,57% | 613.865,00 |
| 15.04.2024 | 53,30 | 54,10 | 53,22 | 53,50 | 0,19% | 547.605,00 |
| 12.04.2024 | 54,24 | 54,66 | 53,16 | 53,40 | -0,96% | 471.419,00 |
| 11.04.2024 | 54,60 | 54,64 | 53,68 | 53,92 | -1,79% | 477.904,00 |
| 10.04.2024 | 54,90 | 55,44 | 54,50 | 54,90 | 0,62% | 441.112,00 |
| 09.04.2024 | 55,20 | 55,24 | 53,98 | 54,56 | -1,73% | 761.517,00 |
| 08.04.2024 | 55,64 | 55,82 | 54,88 | 55,52 | -0,36% | 988.334,00 |
| 05.04.2024 | 55,16 | 55,72 | 54,78 | 55,72 | 0,14% | 849.414,00 |
| 04.04.2024 | 55,48 | 55,80 | 54,76 | 55,64 | -0,04% | 604.120,00 |
| 03.04.2024 | 56,04 | 56,18 | 55,32 | 55,66 | -0,61% | 548.424,00 |
| 02.04.2024 | 56,56 | 56,56 | 55,52 | 56,00 | -1,27% | 844.414,00 |
| 28.03.2024 | 56,34 | 56,94 | 56,28 | 56,72 | 0,60% | 814.605,00 |
| 27.03.2024 | 55,40 | 56,42 | 55,30 | 56,38 | 1,95% | 725.968,00 |
| 26.03.2024 | 55,26 | 55,66 | 55,06 | 55,30 | 0,07% | 370.259,00 |
| 25.03.2024 | 55,20 | 55,50 | 55,08 | 55,26 | -0,18% | 349.575,00 |
| 22.03.2024 | 55,22 | 55,36 | 54,96 | 55,36 | 0,18% | 499.360,00 |
| 21.03.2024 | 55,46 | 55,74 | 54,80 | 55,26 | 0,51% | 481.922,00 |
| 20.03.2024 | 55,96 | 55,96 | 54,58 | 54,98 | -1,82% | 718.456,00 |
| 19.03.2024 | 55,48 | 56,10 | 55,20 | 56,00 | 0,90% | 408.722,00 |
| 18.03.2024 | 55,84 | 55,98 | 55,20 | 55,50 | -0,64% | 601.499,00 |
| 15.03.2024 | 56,54 | 56,58 | 55,66 | 55,86 | -1,38% | 1.673.434,00 |
| 14.03.2024 | 56,04 | 56,72 | 55,74 | 56,64 | 1,00% | 630.980,00 |
| 13.03.2024 | 57,20 | 57,28 | 55,94 | 56,08 | -1,89% | 776.059,00 |
| 12.03.2024 | 57,32 | 57,42 | 56,74 | 57,16 | -0,03% | 621.199,00 |
| 11.03.2024 | 57,20 | 57,56 | 56,94 | 57,18 | -0,90% | 428.799,00 |
| 08.03.2024 | 57,52 | 58,14 | 57,40 | 57,70 | 0,35% | 543.445,00 |
| 07.03.2024 | 56,72 | 57,78 | 56,48 | 57,50 | 1,27% | 431.156,00 |
| 06.03.2024 | 56,42 | 56,86 | 56,06 | 56,78 | 0,35% | 589.967,00 |
| 05.03.2024 | 56,38 | 57,28 | 56,12 | 56,58 | 0,71% | 775.081,00 |
| 04.03.2024 | 55,72 | 56,40 | 55,30 | 56,18 | 0,83% | 417.835,00 |
| 01.03.2024 | 55,62 | 55,80 | 55,10 | 55,72 | 0,40% | 461.223,00 |
| 29.02.2024 | 54,88 | 56,08 | 54,78 | 55,50 | 1,13% | 1.275.535,00 |
| 28.02.2024 | 55,60 | 55,66 | 54,88 | 54,88 | -1,37% | 585.244,00 |
| 27.02.2024 | 55,40 | 55,86 | 55,14 | 55,64 | 0,18% | 519.966,00 |
| 26.02.2024 | 54,44 | 55,72 | 54,24 | 55,54 | 1,68% | 793.682,00 |
| 23.02.2024 | 54,42 | 54,80 | 54,36 | 54,62 | 0,37% | 517.993,00 |
| 22.02.2024 | 54,00 | 54,48 | 53,84 | 54,42 | 2,10% | 727.507,00 |
| 21.02.2024 | 54,52 | 54,62 | 52,24 | 53,30 | -2,95% | 1.674.117,00 |
| 20.02.2024 | 55,18 | 55,38 | 54,64 | 54,92 | -0,87% | 555.734,00 |
| 19.02.2024 | 54,66 | 55,54 | 54,46 | 55,40 | 0,58% | 347.893,00 |
| 16.02.2024 | 54,50 | 55,12 | 54,36 | 55,08 | 1,55% | 692.020,00 |
| 15.02.2024 | 53,84 | 54,74 | 53,84 | 54,24 | 0,97% | 462.172,00 |
| 14.02.2024 | 53,70 | 54,22 | 53,52 | 53,72 | -0,48% | 479.137,00 |
| 13.02.2024 | 53,82 | 53,98 | 53,12 | 53,98 | 0,00% | 651.585,00 |
| 12.02.2024 | 54,28 | 54,48 | 53,98 | 53,98 | -0,33% | 386.615,00 |
| 09.02.2024 | 54,38 | 54,80 | 54,06 | 54,16 | -0,29% | 604.110,00 |
| 08.02.2024 | 53,94 | 54,46 | 53,66 | 54,32 | 0,70% | 604.815,00 |
| 07.02.2024 | 54,34 | 54,34 | 53,50 | 53,94 | 0,90% | 560.732,00 |
| 06.02.2024 | 52,52 | 53,46 | 51,80 | 53,46 | 2,02% | 488.818,00 |
| 05.02.2024 | 52,36 | 52,90 | 52,18 | 52,40 | -0,23% | 470.389,00 |
| 02.02.2024 | 54,08 | 54,26 | 52,50 | 52,52 | -3,03% | 751.173,00 |
| 01.02.2024 | 53,36 | 54,18 | 51,64 | 54,16 | 4,44% | 1.437.522,00 |
| 31.01.2024 | 51,98 | 52,34 | 51,54 | 51,86 | -0,88% | 764.603,00 |
| 30.01.2024 | 52,46 | 52,64 | 52,20 | 52,32 | 0,11% | 512.814,00 |
| 29.01.2024 | 51,84 | 52,26 | 51,24 | 52,26 | 0,54% | 644.543,00 |
| 26.01.2024 | 51,42 | 52,56 | 51,42 | 51,98 | 1,17% | 584.668,00 |
| 25.01.2024 | 51,16 | 51,48 | 50,88 | 51,38 | 0,35% | 555.798,00 |
| 24.01.2024 | 51,40 | 51,68 | 51,14 | 51,20 | 0,27% | 586.055,00 |
| 23.01.2024 | 51,60 | 51,88 | 51,06 | 51,06 | -0,62% | 464.908,00 |
| 22.01.2024 | 52,32 | 52,52 | 50,76 | 51,38 | -1,15% | 603.780,00 |
| 19.01.2024 | 53,10 | 53,14 | 51,86 | 51,98 | -1,55% | 871.441,00 |
| 18.01.2024 | 52,74 | 53,04 | 52,44 | 52,80 | 0,42% | 450.506,00 |
| 17.01.2024 | 51,94 | 52,74 | 51,94 | 52,58 | -0,64% | 443.949,00 |
| 16.01.2024 | 52,22 | 53,02 | 52,20 | 52,92 | 0,46% | 494.102,00 |
| 15.01.2024 | 53,30 | 53,44 | 52,50 | 52,68 | -1,27% | 290.007,00 |
| 12.01.2024 | 52,56 | 53,44 | 52,56 | 53,36 | 2,03% | 537.293,00 |
| 11.01.2024 | 52,92 | 53,12 | 52,26 | 52,30 | -0,61% | 452.681,00 |
| 10.01.2024 | 52,94 | 53,08 | 52,40 | 52,62 | -0,60% | 334.150,00 |
| 09.01.2024 | 52,66 | 53,06 | 52,24 | 52,94 | 0,95% | 497.696,00 |
| 08.01.2024 | 51,40 | 52,60 | 51,22 | 52,44 | 1,67% | 486.524,00 |
| 05.01.2024 | 51,46 | 51,76 | 51,28 | 51,58 | -0,39% | 371.197,00 |
| 04.01.2024 | 51,10 | 51,78 | 51,06 | 51,78 | 0,82% | 440.464,00 |
| 03.01.2024 | 52,04 | 52,48 | 51,02 | 51,36 | -2,17% | 619.782,00 |
| 02.01.2024 | 52,76 | 53,12 | 52,02 | 52,50 | -0,19% | 528.929,00 |
| 29.12.2023 | 53,22 | 53,32 | 52,60 | 52,60 | -1,09% | 270.881,00 |
| 28.12.2023 | 53,18 | 53,28 | 52,96 | 53,18 | 0,15% | 286.439,00 |
| 27.12.2023 | 53,16 | 53,30 | 52,88 | 53,10 | -0,08% | 243.291,00 |
| 22.12.2023 | 52,98 | 53,20 | 52,82 | 53,14 | 0,00% | 382.003,00 |
| 21.12.2023 | 53,28 | 53,52 | 52,80 | 53,14 | -0,56% | 419.365,00 |
| 20.12.2023 | 53,68 | 53,84 | 52,96 | 53,44 | -0,56% | 1.002.252,00 |
| 19.12.2023 | 52,92 | 53,80 | 52,92 | 53,74 | 1,28% | 381.288,00 |
| 18.12.2023 | 53,30 | 53,40 | 52,82 | 53,06 | -0,45% | 461.505,00 |
| 15.12.2023 | 53,28 | 54,18 | 52,82 | 53,30 | 0,23% | 1.404.155,00 |
| 14.12.2023 | 54,20 | 54,32 | 52,48 | 53,18 | 0,15% | 932.899,00 |
| 13.12.2023 | 52,54 | 53,10 | 52,54 | 53,10 | 1,10% | 902.428,00 |
| 12.12.2023 | 52,50 | 52,66 | 52,12 | 52,52 | 0,46% | 472.968,00 |
| 11.12.2023 | 52,70 | 52,88 | 52,12 | 52,28 | -0,87% | 724.409,00 |
| 08.12.2023 | 52,28 | 53,10 | 52,12 | 52,74 | 1,03% | 705.576,00 |
| 07.12.2023 | 52,54 | 52,58 | 52,12 | 52,20 | -0,76% | 599.980,00 |
| 06.12.2023 | 52,66 | 52,84 | 52,02 | 52,60 | 0,19% | 564.755,00 |
| 05.12.2023 | 52,38 | 52,84 | 52,32 | 52,50 | 0,19% | 492.272,00 |
| 04.12.2023 | 53,16 | 53,20 | 52,26 | 52,40 | -1,43% | 455.900,00 |
| 01.12.2023 | 52,80 | 53,30 | 52,62 | 53,16 | 0,42% | 639.233,00 |
| 30.11.2023 | 52,70 | 53,10 | 52,22 | 52,94 | 0,99% | 1.144.961,00 |
| 29.11.2023 | 51,60 | 52,50 | 51,18 | 52,42 | 2,06% | 704.128,00 |