239,150€
0,86%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 237,38 | 239,95 | 237,25 | 239,10 | 0,84% | 2.823,00 |
| 29.08.2025 | 236,77 | 240,65 | 235,20 | 237,10 | 0,05% | 13.029,00 |
| 28.08.2025 | 234,70 | 237,80 | 234,65 | 236,98 | 1,90% | 12.676,00 |
| 27.08.2025 | 235,50 | 236,45 | 231,00 | 232,55 | -1,11% | 13.945,00 |
| 26.08.2025 | 234,73 | 236,60 | 232,85 | 235,15 | 0,01% | 11.444,00 |
| 25.08.2025 | 235,50 | 236,55 | 234,25 | 235,13 | -0,72% | 18.767,00 |
| 22.08.2025 | 232,88 | 237,50 | 232,60 | 236,83 | 1,54% | 7.705,00 |
| 21.08.2025 | 234,00 | 234,40 | 232,30 | 233,23 | -0,34% | 15.703,00 |
| 20.08.2025 | 235,98 | 236,85 | 232,85 | 234,02 | -1,24% | 10.772,00 |
| 19.08.2025 | 233,33 | 239,10 | 233,33 | 236,98 | 1,34% | 12.251,00 |
| 18.08.2025 | 235,00 | 235,18 | 231,50 | 233,85 | -0,02% | 10.056,00 |
| 15.08.2025 | 234,70 | 237,20 | 232,40 | 233,90 | 0,22% | 10.248,00 |
| 14.08.2025 | 229,75 | 234,00 | 229,65 | 233,38 | 1,14% | 14.159,00 |
| 13.08.2025 | 232,85 | 233,55 | 229,75 | 230,75 | -0,71% | 8.676,00 |
| 12.08.2025 | 228,68 | 232,40 | 227,60 | 232,40 | 2,08% | 8.461,00 |
| 11.08.2025 | 232,30 | 234,30 | 227,10 | 227,68 | -2,23% | 12.188,00 |
| 08.08.2025 | 227,20 | 232,90 | 226,75 | 232,88 | 2,68% | 21.859,00 |
| 07.08.2025 | 218,60 | 230,85 | 215,25 | 226,80 | 3,56% | 16.034,00 |
| 06.08.2025 | 221,15 | 222,25 | 217,80 | 219,00 | -0,32% | 15.793,00 |
| 05.08.2025 | 218,33 | 221,40 | 217,75 | 219,70 | 0,90% | 24.581,00 |
| 04.08.2025 | 214,77 | 218,05 | 213,75 | 217,75 | 1,75% | 11.279,00 |
| 01.08.2025 | 223,20 | 223,63 | 213,20 | 214,00 | -4,66% | 20.518,00 |
| 31.07.2025 | 229,33 | 230,90 | 224,25 | 224,45 | -1,97% | 15.573,00 |
| 30.07.2025 | 227,50 | 231,15 | 226,25 | 228,95 | 0,89% | 6.370,00 |
| 29.07.2025 | 226,48 | 229,35 | 226,15 | 226,93 | 0,53% | 10.266,00 |
| 28.07.2025 | 230,00 | 232,15 | 224,95 | 225,73 | -1,02% | 12.241,00 |
| 25.07.2025 | 226,70 | 228,20 | 224,35 | 228,05 | 0,48% | 19.348,00 |
| 24.07.2025 | 231,52 | 231,90 | 226,20 | 226,95 | -1,73% | 13.974,00 |
| 23.07.2025 | 223,70 | 231,38 | 223,55 | 230,95 | 4,45% | 18.235,00 |
| 22.07.2025 | 223,98 | 224,20 | 218,05 | 221,10 | -1,34% | 10.997,00 |
| 21.07.2025 | 223,45 | 227,30 | 223,38 | 224,10 | 0,20% | 25.439,00 |
| 18.07.2025 | 226,77 | 228,75 | 222,80 | 223,65 | -0,90% | 14.503,00 |
| 17.07.2025 | 221,68 | 226,50 | 221,38 | 225,68 | 3,12% | 17.248,00 |
| 16.07.2025 | 218,15 | 218,90 | 215,80 | 218,85 | 0,09% | 6.303,00 |
| 15.07.2025 | 221,75 | 223,10 | 218,05 | 218,65 | -1,02% | 2.098,00 |
| 14.07.2025 | 221,45 | 221,45 | 218,80 | 220,90 | -0,76% | 4.270,00 |
| 11.07.2025 | 225,85 | 225,85 | 222,20 | 222,60 | -1,77% | 3.983,00 |
| 10.07.2025 | 225,55 | 227,55 | 225,15 | 226,60 | 0,47% | 6.615,00 |
| 09.07.2025 | 217,45 | 227,50 | 217,15 | 225,55 | 3,82% | 10.398,00 |
| 08.07.2025 | 218,25 | 219,15 | 216,70 | 217,25 | 0,16% | 5.962,00 |
| 07.07.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,28% | - |
| 04.07.2025 | 220,05 | 220,10 | 215,95 | 216,30 | -2,24% | 3.916,00 |
| 03.07.2025 | 220,45 | 223,25 | 220,40 | 221,25 | 0,96% | 3.197,00 |
| 02.07.2025 | 216,70 | 219,20 | 216,40 | 219,15 | 1,53% | 2.180,00 |
| 01.07.2025 | 218,55 | 218,85 | 214,05 | 215,85 | -1,12% | 2.009,00 |
| 30.06.2025 | 222,55 | 224,20 | 217,60 | 218,30 | -1,95% | 7.062,00 |
| 27.06.2025 | 217,05 | 223,45 | 215,90 | 222,65 | 3,10% | 9.661,00 |
| 26.06.2025 | 214,10 | 216,05 | 212,90 | 215,95 | 1,17% | 1.855,00 |
| 25.06.2025 | 215,50 | 215,95 | 212,95 | 213,45 | -0,70% | 1.916,00 |
| 24.06.2025 | 213,75 | 216,70 | 213,45 | 214,95 | 2,48% | 5.042,00 |
| 23.06.2025 | 207,95 | 210,50 | 206,60 | 209,75 | 0,38% | 3.448,00 |
| 20.06.2025 | 209,70 | 212,00 | 208,95 | 208,95 | 0,75% | 6.135,00 |
| 19.06.2025 | 209,80 | 209,95 | 207,15 | 207,40 | -1,66% | 2.231,00 |
| 18.06.2025 | 212,80 | 213,95 | 210,60 | 210,90 | -0,80% | 2.537,00 |
| 17.06.2025 | 213,75 | 215,50 | 212,30 | 212,60 | -0,98% | 2.155,00 |
| 16.06.2025 | 214,40 | 216,85 | 213,90 | 214,70 | 0,54% | 4.746,00 |
| 13.06.2025 | 212,80 | 215,30 | 212,05 | 213,55 | -1,82% | 6.339,00 |
| 12.06.2025 | 218,10 | 219,35 | 215,05 | 217,50 | -0,50% | 15.221,00 |
| 11.06.2025 | 218,55 | 221,20 | 217,60 | 218,60 | -0,18% | 6.295,00 |
| 10.06.2025 | 219,10 | 220,25 | 217,25 | 219,00 | -0,02% | 5.492,00 |
| 09.06.2025 | 218,80 | 220,15 | 217,60 | 219,05 | 0,21% | 1.056,00 |
| 06.06.2025 | 218,45 | 219,65 | 217,05 | 218,60 | 0,34% | 2.131,00 |
| 05.06.2025 | 218,20 | 219,85 | 216,45 | 217,85 | 0,02% | 4.679,00 |
| 04.06.2025 | 214,60 | 218,90 | 214,60 | 217,80 | 1,70% | 3.105,00 |
| 03.06.2025 | 213,90 | 215,00 | 209,95 | 214,15 | -0,16% | 3.604,00 |
| 02.06.2025 | 211,55 | 215,05 | 209,80 | 214,50 | 0,68% | 2.484,00 |
| 30.05.2025 | 213,55 | 216,40 | 211,50 | 213,05 | 0,33% | 3.457,00 |
| 29.05.2025 | 219,30 | 219,65 | 212,10 | 212,35 | -1,69% | 9.388,00 |
| 28.05.2025 | 221,15 | 221,70 | 216,00 | 216,00 | -2,37% | 8.358,00 |
| 27.05.2025 | 218,60 | 222,75 | 218,20 | 221,25 | 1,40% | 4.274,00 |
| 26.05.2025 | 216,90 | 219,10 | 216,40 | 218,20 | 2,92% | 8.591,00 |
| 23.05.2025 | 217,30 | 219,95 | 208,45 | 212,00 | -2,28% | 24.018,00 |
| 22.05.2025 | 219,25 | 219,90 | 216,70 | 216,95 | -1,00% | 4.424,00 |
| 21.05.2025 | 221,95 | 221,95 | 217,40 | 219,15 | -1,17% | 4.945,00 |
| 20.05.2025 | 222,30 | 224,05 | 221,40 | 221,75 | -0,16% | 4.615,00 |
| 19.05.2025 | 219,60 | 222,50 | 219,00 | 222,10 | 0,91% | 5.486,00 |
| 16.05.2025 | 222,10 | 223,45 | 218,25 | 220,10 | -0,86% | 2.067,00 |
| 15.05.2025 | 224,90 | 225,00 | 214,40 | 222,00 | -0,22% | 9.738,00 |
| 14.05.2025 | 224,85 | 225,25 | 220,90 | 222,50 | -0,76% | 4.998,00 |
| 13.05.2025 | 221,75 | 225,35 | 221,75 | 224,20 | 0,85% | 2.422,00 |
| 12.05.2025 | 216,65 | 226,85 | 216,65 | 222,30 | 3,83% | 6.287,00 |
| 09.05.2025 | 213,95 | 215,45 | 213,60 | 214,10 | 0,07% | 2.477,00 |
| 08.05.2025 | 210,60 | 214,85 | 210,15 | 213,95 | 2,10% | 6.438,00 |
| 07.05.2025 | 209,05 | 212,65 | 208,30 | 209,55 | 0,53% | 3.633,00 |
| 06.05.2025 | 210,55 | 212,10 | 204,05 | 208,45 | -1,28% | 14.389,00 |
| 05.05.2025 | 209,00 | 212,90 | 208,75 | 211,15 | 0,45% | 5.128,00 |
| 02.05.2025 | 205,50 | 210,45 | 204,75 | 210,20 | 3,60% | 7.949,00 |
| 30.04.2025 | 202,10 | 204,90 | 199,20 | 202,90 | -0,44% | 3.881,00 |
| 29.04.2025 | 204,90 | 205,55 | 201,05 | 203,80 | -0,97% | 1.595,00 |
| 28.04.2025 | 207,25 | 208,55 | 203,90 | 205,80 | -0,94% | 8.919,00 |
| 25.04.2025 | 202,70 | 207,85 | 202,20 | 207,75 | 3,23% | 11.980,00 |
| 24.04.2025 | 196,38 | 201,40 | 193,28 | 201,25 | 2,73% | 3.433,00 |
| 23.04.2025 | 193,50 | 198,16 | 191,64 | 195,90 | 2,33% | 10.112,00 |
| 22.04.2025 | 185,84 | 191,74 | 184,52 | 191,44 | 2,29% | 4.639,00 |
| 17.04.2025 | 188,34 | 191,30 | 186,04 | 187,16 | 1,40% | 6.449,00 |
| 16.04.2025 | 183,16 | 186,48 | 181,08 | 184,58 | -0,60% | 5.709,00 |
| 15.04.2025 | 185,66 | 188,44 | 183,36 | 185,70 | -0,16% | 17.131,00 |
| 14.04.2025 | 185,70 | 187,60 | 183,98 | 186,00 | 1,51% | 18.726,00 |
| 11.04.2025 | 189,54 | 190,02 | 177,50 | 183,24 | -2,38% | 12.306,00 |
| 10.04.2025 | 196,72 | 199,64 | 183,72 | 187,70 | -3,27% | 18.498,00 |