245,800€
-1,29%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 248,85 | 249,80 | 244,45 | 245,80 | -1,29% | 7.926,00 |
| 26.02.2026 | 242,83 | 250,00 | 242,83 | 249,00 | 1,42% | 20.870,00 |
| 25.02.2026 | 240,60 | 246,75 | 240,27 | 245,52 | 1,89% | 18.668,00 |
| 24.02.2026 | 241,05 | 241,75 | 236,05 | 240,98 | 0,18% | 15.140,00 |
| 23.02.2026 | 242,58 | 244,45 | 239,75 | 240,55 | -1,62% | 24.887,00 |
| 20.02.2026 | 241,13 | 245,65 | 239,50 | 244,50 | 1,63% | 18.505,00 |
| 19.02.2026 | 244,20 | 244,70 | 239,05 | 240,58 | -1,55% | 22.471,00 |
| 18.02.2026 | 238,13 | 247,45 | 238,02 | 244,38 | 3,38% | 43.644,00 |
| 17.02.2026 | 234,55 | 236,80 | 231,95 | 236,38 | 0,29% | 25.558,00 |
| 16.02.2026 | 251,43 | 253,08 | 233,63 | 235,70 | -6,03% | 35.309,00 |
| 13.02.2026 | 254,30 | 255,18 | 246,00 | 250,83 | -4,12% | 20.555,00 |
| 12.02.2026 | 263,60 | 275,75 | 256,27 | 261,60 | 1,88% | 58.022,00 |
| 11.02.2026 | 258,20 | 261,05 | 254,05 | 256,77 | -0,81% | 38.694,00 |
| 10.02.2026 | 255,48 | 258,95 | 255,25 | 258,88 | 0,86% | 21.923,00 |
| 09.02.2026 | 253,25 | 256,95 | 250,80 | 256,67 | 2,03% | 17.949,00 |
| 06.02.2026 | 245,10 | 251,73 | 243,90 | 251,58 | 2,47% | 24.057,00 |
| 05.02.2026 | 244,43 | 247,45 | 239,30 | 245,50 | 1,20% | 17.632,00 |
| 04.02.2026 | 260,95 | 262,08 | 241,52 | 242,60 | -6,59% | 34.218,00 |
| 03.02.2026 | 261,67 | 266,27 | 258,73 | 259,73 | -0,27% | 18.793,00 |
| 02.02.2026 | 253,35 | 260,60 | 252,13 | 260,42 | 1,85% | 13.984,00 |
| 30.01.2026 | 256,83 | 257,63 | 253,80 | 255,70 | -0,67% | 11.435,00 |
| 29.01.2026 | 257,10 | 262,42 | 254,55 | 257,42 | 2,39% | 18.190,00 |
| 28.01.2026 | 254,13 | 255,55 | 250,05 | 251,43 | -0,91% | 19.048,00 |
| 27.01.2026 | 252,30 | 255,25 | 251,68 | 253,73 | -0,35% | 13.794,00 |
| 26.01.2026 | 253,98 | 255,08 | 252,45 | 254,63 | -0,09% | 13.213,00 |
| 23.01.2026 | 258,17 | 258,38 | 253,63 | 254,85 | -1,25% | 21.193,00 |
| 22.01.2026 | 257,83 | 259,90 | 255,05 | 258,08 | 0,57% | 21.828,00 |
| 21.01.2026 | 252,95 | 258,80 | 249,88 | 256,60 | 1,80% | 20.344,00 |
| 20.01.2026 | 253,63 | 255,80 | 250,05 | 252,08 | -1,20% | 16.574,00 |
| 19.01.2026 | 253,35 | 256,42 | 251,65 | 255,13 | -2,04% | 24.332,00 |
| 16.01.2026 | 260,05 | 261,25 | 257,45 | 260,42 | 0,41% | 8.426,00 |
| 15.01.2026 | 259,70 | 261,92 | 259,02 | 259,35 | 0,02% | 11.590,00 |
| 14.01.2026 | 261,10 | 262,40 | 257,60 | 259,30 | -0,71% | 7.159,00 |
| 13.01.2026 | 258,65 | 262,95 | 257,50 | 261,15 | 0,95% | 8.768,00 |
| 12.01.2026 | 253,60 | 259,15 | 253,55 | 258,70 | 1,49% | 14.396,00 |
| 09.01.2026 | 252,70 | 255,55 | 250,15 | 254,90 | 1,09% | 10.967,00 |
| 08.01.2026 | 257,00 | 258,35 | 250,65 | 252,15 | -1,73% | 15.162,00 |
| 07.01.2026 | 249,60 | 258,10 | 249,45 | 256,60 | 3,14% | 12.663,00 |
| 06.01.2026 | 244,65 | 249,60 | 243,85 | 248,80 | 2,18% | 5.519,00 |
| 05.01.2026 | 241,80 | 245,75 | 241,55 | 243,50 | 1,23% | 13.707,00 |
| 02.01.2026 | 238,80 | 241,55 | 237,40 | 240,55 | 0,73% | 3.870,00 |
| 30.12.2025 | 237,50 | 238,80 | 236,20 | 238,80 | 0,55% | 1.830,00 |
| 29.12.2025 | 237,75 | 238,35 | 236,55 | 237,50 | 0,06% | 2.271,00 |
| 23.12.2025 | 237,05 | 238,00 | 235,85 | 237,35 | 0,27% | 1.854,00 |
| 22.12.2025 | 235,50 | 239,80 | 235,45 | 236,70 | 0,21% | 9.633,00 |
| 19.12.2025 | 235,25 | 237,90 | 234,75 | 236,20 | 0,38% | 2.944,00 |
| 18.12.2025 | 232,35 | 236,25 | 232,30 | 235,30 | 1,36% | 2.586,00 |
| 17.12.2025 | 237,45 | 238,95 | 232,10 | 232,15 | -2,42% | 26.066,00 |
| 16.12.2025 | 237,55 | 239,30 | 235,55 | 237,90 | -0,15% | 6.816,00 |
| 15.12.2025 | 238,10 | 239,70 | 237,15 | 238,25 | 0,34% | 6.899,00 |
| 12.12.2025 | 239,60 | 241,50 | 236,20 | 237,45 | -0,65% | 12.372,00 |
| 11.12.2025 | 231,05 | 240,00 | 230,35 | 239,00 | 2,69% | 7.453,00 |
| 10.12.2025 | 233,35 | 234,20 | 230,25 | 232,75 | -0,32% | 3.761,00 |
| 09.12.2025 | 233,65 | 234,35 | 232,55 | 233,50 | 0,00% | 2.998,00 |
| 08.12.2025 | 233,50 | 234,95 | 232,50 | 233,50 | -0,02% | 6.778,00 |
| 05.12.2025 | 230,65 | 235,00 | 230,65 | 233,55 | 1,39% | 3.242,00 |
| 04.12.2025 | 229,90 | 233,15 | 229,40 | 230,35 | 0,39% | 3.869,00 |
| 03.12.2025 | 227,75 | 229,45 | 226,70 | 229,45 | 1,03% | 3.102,00 |
| 02.12.2025 | 225,95 | 229,55 | 225,35 | 227,10 | 0,53% | 4.070,00 |
| 01.12.2025 | 228,15 | 228,15 | 223,50 | 225,90 | -0,90% | 2.612,00 |
| 28.11.2025 | 227,40 | 229,10 | 227,25 | 227,95 | 0,29% | 8.125,00 |
| 27.11.2025 | 228,25 | 228,55 | 226,90 | 227,30 | -0,26% | 5.459,00 |
| 26.11.2025 | 228,50 | 229,85 | 225,75 | 227,90 | 0,02% | 5.984,00 |
| 25.11.2025 | 223,05 | 228,50 | 222,40 | 227,85 | 2,08% | 3.733,00 |
| 24.11.2025 | 221,60 | 224,00 | 220,60 | 223,20 | 1,13% | 5.107,00 |
| 21.11.2025 | 216,60 | 221,30 | 216,10 | 220,70 | 1,92% | 7.166,00 |
| 20.11.2025 | 221,20 | 224,10 | 216,55 | 216,55 | -1,32% | 12.255,00 |
| 19.11.2025 | 217,45 | 220,30 | 216,05 | 219,45 | 0,67% | 10.593,00 |
| 18.11.2025 | 219,35 | 221,35 | 216,75 | 218,00 | -0,82% | 14.033,00 |
| 17.11.2025 | 229,80 | 231,45 | 219,50 | 219,80 | -4,29% | 12.005,00 |
| 14.11.2025 | 231,50 | 231,50 | 225,25 | 229,65 | -0,15% | 18.045,00 |
| 13.11.2025 | 253,00 | 253,00 | 227,05 | 230,00 | -8,84% | 30.579,00 |
| 12.11.2025 | 248,75 | 252,70 | 248,15 | 252,30 | 1,71% | 10.057,00 |
| 11.11.2025 | 247,40 | 248,50 | 244,80 | 248,05 | 0,22% | 4.395,00 |
| 10.11.2025 | 241,60 | 247,90 | 241,60 | 247,50 | 2,91% | 6.701,00 |
| 08.11.2025 | 241,40 | 243,60 | 233,65 | 240,50 | 2,08% | 6.397,00 |
| 07.11.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -2,34% | - |
| 06.11.2025 | 244,15 | 246,50 | 240,90 | 241,25 | -1,63% | 13.823,00 |
| 05.11.2025 | 242,65 | 245,50 | 238,50 | 245,25 | 0,74% | 6.068,00 |
| 04.11.2025 | 244,15 | 246,05 | 241,50 | 243,45 | -1,24% | 4.156,00 |
| 03.11.2025 | 245,35 | 247,50 | 244,60 | 246,50 | 0,31% | 2.695,00 |
| 31.10.2025 | 246,55 | 247,75 | 245,10 | 245,75 | -0,43% | 3.229,00 |
| 30.10.2025 | 246,70 | 248,30 | 244,85 | 246,80 | 0,18% | 5.667,00 |
| 29.10.2025 | 245,40 | 247,80 | 244,70 | 246,35 | 0,26% | 3.578,00 |
| 28.10.2025 | 246,20 | 247,40 | 244,55 | 245,70 | -0,36% | 4.469,00 |
| 27.10.2025 | 243,65 | 247,15 | 243,45 | 246,60 | 1,52% | 4.206,00 |
| 24.10.2025 | 240,40 | 243,85 | 240,35 | 242,90 | 1,21% | 4.030,00 |
| 23.10.2025 | 241,30 | 241,30 | 238,55 | 240,00 | -0,48% | 2.969,00 |
| 22.10.2025 | 241,65 | 243,35 | 239,70 | 241,15 | -0,29% | 5.370,00 |
| 21.10.2025 | 243,75 | 244,35 | 239,35 | 241,85 | -0,70% | 3.271,00 |
| 20.10.2025 | 239,25 | 244,15 | 239,25 | 243,55 | 1,90% | 2.510,00 |
| 17.10.2025 | 240,20 | 240,45 | 236,85 | 239,00 | -0,75% | 3.659,00 |
| 16.10.2025 | 239,90 | 244,30 | 238,35 | 240,80 | 0,69% | 1.618,00 |
| 15.10.2025 | 239,20 | 241,15 | 238,05 | 239,15 | 0,23% | 2.346,00 |
| 14.10.2025 | 243,75 | 243,75 | 234,95 | 238,60 | -3,20% | 6.844,00 |
| 13.10.2025 | 242,40 | 247,15 | 242,30 | 246,50 | 2,30% | 8.418,00 |
| 10.10.2025 | 247,40 | 247,90 | 240,65 | 240,95 | -1,69% | 4.076,00 |
| 09.10.2025 | 245,15 | 245,15 | 245,45 | 245,10 | 0,70% | 33,00 |
| 08.10.2025 | 243,40 | 243,40 | 243,40 | 243,40 | 0,77% | - |
| 07.10.2025 | 243,55 | 244,25 | 241,20 | 241,55 | -0,76% | 3.312,00 |