174,380€
0,90%
Echtzeit-Aktienkurs SIEMENS AG NA O.N.
Bid:
Ask:
Aktienkurse zur SIEMENS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 173,46 | 177,08 | 173,46 | 174,48 | 0,91% | 11.512,00 |
| 17.04.2024 | 172,97 | 174,78 | 172,32 | 172,91 | 0,01% | 15.387,00 |
| 16.04.2024 | 174,31 | 174,34 | 171,74 | 172,89 | -1,02% | 7.379,00 |
| 15.04.2024 | 173,25 | 178,70 | 172,67 | 174,68 | 1,62% | 19.350,00 |
| 12.04.2024 | 174,68 | 176,08 | 171,34 | 171,90 | -1,62% | 36.047,00 |
| 11.04.2024 | 173,45 | 174,88 | 171,98 | 174,73 | 0,23% | 12.017,00 |
| 10.04.2024 | 173,80 | 177,88 | 172,72 | 174,33 | 0,42% | 19.020,00 |
| 09.04.2024 | 173,89 | 175,72 | 172,99 | 173,60 | -0,21% | 13.021,00 |
| 08.04.2024 | 172,42 | 174,21 | 171,92 | 173,96 | 0,89% | 22.251,00 |
| 05.04.2024 | 173,72 | 174,16 | 170,48 | 172,43 | -0,87% | 9.753,00 |
| 04.04.2024 | 176,08 | 176,62 | 173,49 | 173,95 | -1,19% | 18.199,00 |
| 03.04.2024 | 175,10 | 176,79 | 175,08 | 176,05 | 0,31% | 9.406,00 |
| 02.04.2024 | 176,83 | 177,76 | 174,86 | 175,51 | -0,82% | 18.725,00 |
| 28.03.2024 | 177,06 | 177,88 | 176,32 | 176,96 | -0,06% | 7.446,00 |
| 27.03.2024 | 175,00 | 177,20 | 174,86 | 177,06 | 1,27% | 7.699,00 |
| 26.03.2024 | 174,16 | 176,04 | 173,70 | 174,84 | 0,45% | 11.660,00 |
| 25.03.2024 | 175,76 | 175,76 | 173,62 | 174,06 | -0,89% | 8.270,00 |
| 22.03.2024 | 174,76 | 175,76 | 172,68 | 175,62 | 0,77% | 10.407,00 |
| 21.03.2024 | 174,28 | 174,28 | 174,28 | 174,28 | -1,64% | - |
| 20.03.2024 | 173,06 | 177,38 | 172,78 | 177,18 | 2,50% | 11.692,00 |
| 19.03.2024 | 183,14 | 184,20 | 171,04 | 172,86 | -5,67% | 24.701,00 |
| 18.03.2024 | 184,94 | 186,26 | 183,08 | 183,26 | -1,02% | 3.872,00 |
| 15.03.2024 | 183,08 | 186,82 | 183,08 | 185,14 | 1,01% | 4.414,00 |
| 14.03.2024 | 183,60 | 184,80 | 183,12 | 183,28 | -0,19% | 15.826,00 |
| 13.03.2024 | 182,54 | 184,26 | 182,18 | 183,62 | 0,53% | 6.502,00 |
| 12.03.2024 | 180,40 | 182,84 | 179,26 | 182,66 | 1,29% | 4.405,00 |
| 11.03.2024 | 180,74 | 180,74 | 178,18 | 180,34 | -0,40% | 3.801,00 |
| 08.03.2024 | 181,36 | 182,50 | 181,06 | 181,06 | -0,32% | 6.836,00 |
| 07.03.2024 | 179,10 | 182,20 | 178,68 | 181,64 | 1,09% | 5.169,00 |
| 06.03.2024 | 178,42 | 179,82 | 177,90 | 179,68 | 1,06% | 4.495,00 |
| 05.03.2024 | 178,44 | 180,44 | 177,48 | 177,80 | -0,61% | 6.060,00 |
| 04.03.2024 | 180,22 | 182,14 | 177,76 | 178,90 | -1,14% | 9.092,00 |
| 01.03.2024 | 183,40 | 184,50 | 180,70 | 180,96 | -1,11% | 8.579,00 |
| 29.02.2024 | 178,80 | 183,14 | 178,80 | 183,00 | 2,21% | 13.412,00 |
| 28.02.2024 | 176,24 | 179,98 | 176,06 | 179,04 | 1,49% | 11.928,00 |
| 27.02.2024 | 174,22 | 176,84 | 174,22 | 176,42 | 0,94% | 10.287,00 |
| 26.02.2024 | 174,18 | 175,20 | 174,06 | 174,78 | 0,00% | 4.013,00 |
| 23.02.2024 | 171,40 | 175,52 | 171,40 | 174,78 | 1,57% | 20.441,00 |
| 22.02.2024 | 169,94 | 172,94 | 169,30 | 172,08 | 1,62% | 20.064,00 |
| 21.02.2024 | 168,56 | 170,04 | 168,56 | 169,34 | 0,46% | 5.297,00 |
| 20.02.2024 | 168,76 | 169,34 | 168,04 | 168,56 | -0,28% | 3.578,00 |
| 19.02.2024 | 168,22 | 169,70 | 167,80 | 169,04 | 0,43% | 4.484,00 |
| 16.02.2024 | 166,76 | 169,90 | 166,76 | 168,32 | 0,78% | 22.133,00 |
| 15.02.2024 | 165,10 | 168,16 | 165,10 | 167,02 | 1,26% | 18.996,00 |
| 14.02.2024 | 162,72 | 165,24 | 162,40 | 164,94 | 1,29% | 5.184,00 |
| 13.02.2024 | 164,68 | 164,82 | 162,24 | 162,84 | -1,21% | 16.024,00 |
| 12.02.2024 | 165,16 | 166,50 | 164,84 | 164,84 | -0,84% | 20.269,00 |
| 09.02.2024 | 165,80 | 166,54 | 164,72 | 166,24 | -2,19% | 15.172,00 |
| 08.02.2024 | 169,40 | 173,98 | 164,06 | 169,96 | 1,52% | 27.112,00 |
| 07.02.2024 | 167,12 | 169,16 | 165,84 | 167,42 | 0,06% | 16.152,00 |
| 06.02.2024 | 165,12 | 167,72 | 163,38 | 167,32 | 1,20% | 6.008,00 |
| 05.02.2024 | 166,76 | 167,20 | 164,12 | 165,34 | -0,77% | 11.270,00 |
| 02.02.2024 | 167,94 | 168,04 | 165,80 | 166,62 | -0,38% | 7.940,00 |
| 01.02.2024 | 166,24 | 167,30 | 165,22 | 167,26 | 0,66% | 4.531,00 |
| 31.01.2024 | 169,06 | 170,46 | 166,08 | 166,16 | -1,85% | 16.851,00 |
| 30.01.2024 | 167,78 | 169,54 | 167,54 | 169,30 | 0,99% | 10.011,00 |
| 29.01.2024 | 167,46 | 167,90 | 166,36 | 167,64 | 0,08% | 6.703,00 |
| 26.01.2024 | 166,80 | 168,36 | 165,66 | 167,50 | 0,17% | 6.634,00 |
| 25.01.2024 | 167,02 | 167,50 | 165,38 | 167,22 | 0,14% | 5.038,00 |
| 24.01.2024 | 163,34 | 167,44 | 163,34 | 166,98 | 2,57% | 10.181,00 |
| 23.01.2024 | 163,14 | 164,38 | 162,08 | 162,80 | -0,13% | 8.416,00 |
| 22.01.2024 | 162,06 | 163,36 | 161,80 | 163,02 | 0,82% | 7.434,00 |
| 19.01.2024 | 161,12 | 161,92 | 160,00 | 161,70 | 0,48% | 4.616,00 |
| 18.01.2024 | 159,08 | 160,94 | 158,40 | 160,92 | 1,41% | 4.503,00 |
| 17.01.2024 | 160,00 | 160,00 | 157,90 | 158,68 | -1,23% | 7.900,00 |
| 16.01.2024 | 161,70 | 161,70 | 160,20 | 160,66 | -0,93% | 5.833,00 |
| 15.01.2024 | 163,20 | 163,88 | 161,78 | 162,16 | -0,36% | 4.542,00 |
| 12.01.2024 | 161,64 | 163,44 | 161,38 | 162,74 | 0,87% | 4.337,00 |
| 11.01.2024 | 161,70 | 162,98 | 159,96 | 161,34 | 0,40% | 8.415,00 |
| 10.01.2024 | 159,34 | 161,18 | 158,98 | 160,70 | 0,87% | 2.943,00 |
| 09.01.2024 | 160,80 | 160,80 | 158,52 | 159,32 | -1,29% | 3.247,00 |
| 08.01.2024 | 159,86 | 161,40 | 159,86 | 161,40 | 0,82% | 1.786,00 |
| 05.01.2024 | 160,96 | 160,96 | 158,20 | 160,08 | -0,90% | 13.705,00 |
| 04.01.2024 | 162,24 | 163,42 | 161,40 | 161,54 | -0,28% | 5.223,00 |
| 03.01.2024 | 167,62 | 167,94 | 161,34 | 162,00 | -3,14% | 20.507,00 |
| 02.01.2024 | 169,84 | 171,00 | 166,40 | 167,26 | -1,32% | 8.631,00 |
| 29.12.2023 | 168,46 | 169,76 | 168,46 | 169,50 | 0,53% | 6.587,00 |
| 28.12.2023 | 168,60 | 168,60 | 168,60 | 168,60 | 0,07% | - |
| 27.12.2023 | 168,08 | 169,30 | 168,08 | 168,48 | 0,25% | 2.632,00 |
| 22.12.2023 | 168,34 | 168,56 | 167,50 | 168,06 | -0,10% | 5.967,00 |
| 21.12.2023 | 167,40 | 169,08 | 167,40 | 168,22 | 0,48% | 8.660,00 |
| 20.12.2023 | 168,06 | 169,70 | 167,36 | 167,42 | -0,30% | 6.092,00 |
| 19.12.2023 | 163,28 | 168,18 | 163,28 | 167,92 | 2,72% | 15.338,00 |
| 18.12.2023 | 167,28 | 167,28 | 163,18 | 163,48 | -1,79% | 11.992,00 |
| 15.12.2023 | 165,82 | 168,18 | 165,82 | 166,46 | 0,77% | 12.620,00 |
| 14.12.2023 | 164,22 | 167,50 | 164,22 | 165,18 | 0,92% | 16.199,00 |
| 13.12.2023 | 163,46 | 164,30 | 161,88 | 163,68 | 0,11% | 10.512,00 |
| 12.12.2023 | 164,46 | 165,86 | 163,16 | 163,50 | -0,47% | 18.796,00 |
| 11.12.2023 | 161,84 | 164,50 | 161,80 | 164,28 | 1,38% | 14.140,00 |
| 08.12.2023 | 161,46 | 162,68 | 161,00 | 162,04 | 0,33% | 28.955,00 |
| 07.12.2023 | 159,78 | 161,92 | 159,78 | 161,50 | 0,91% | 11.785,00 |
| 06.12.2023 | 158,96 | 162,12 | 158,96 | 160,04 | 0,82% | 20.163,00 |
| 05.12.2023 | 157,26 | 159,68 | 156,76 | 158,74 | 0,94% | 16.477,00 |
| 04.12.2023 | 155,54 | 157,42 | 155,54 | 157,26 | 0,77% | 11.657,00 |
| 01.12.2023 | 154,44 | 156,32 | 154,44 | 156,06 | 1,26% | 11.908,00 |
| 30.11.2023 | 152,84 | 154,26 | 152,84 | 154,12 | 0,93% | 9.088,00 |
| 29.11.2023 | 151,54 | 153,50 | 151,54 | 152,70 | 0,94% | 4.764,00 |
| 28.11.2023 | 149,94 | 151,64 | 149,48 | 151,28 | 0,46% | 9.472,00 |
| 27.11.2023 | 150,58 | 150,58 | 150,58 | 150,58 | 0,00% | - |
| 24.11.2023 | 149,60 | 151,06 | 149,38 | 150,58 | 0,70% | 9.624,00 |