238,600€
-3,20%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 242,45 | 242,85 | 234,75 | 238,60 | -3,20% | 13.548,00 |
| 13.10.2025 | 243,75 | 247,13 | 243,15 | 246,50 | 2,30% | 18.050,00 |
| 10.10.2025 | 247,33 | 248,10 | 240,48 | 240,95 | -2,15% | 11.738,00 |
| 09.10.2025 | 245,15 | 250,15 | 245,02 | 246,25 | 0,47% | 19.332,00 |
| 08.10.2025 | 242,73 | 245,85 | 241,25 | 245,10 | 1,47% | 8.372,00 |
| 07.10.2025 | 243,52 | 244,30 | 241,05 | 241,55 | -0,76% | 8.500,00 |
| 06.10.2025 | 239,95 | 243,90 | 239,95 | 243,40 | 1,10% | 9.572,00 |
| 03.10.2025 | 242,10 | 242,85 | 239,95 | 240,75 | -0,08% | 3.266,00 |
| 02.10.2025 | 234,70 | 241,90 | 233,70 | 240,95 | 3,04% | 11.045,00 |
| 01.10.2025 | 228,80 | 234,50 | 227,05 | 233,85 | 1,92% | 7.801,00 |
| 30.09.2025 | 226,30 | 229,45 | 225,65 | 229,45 | 1,37% | 4.505,00 |
| 29.09.2025 | 229,30 | 230,05 | 225,75 | 226,35 | -0,92% | 5.067,00 |
| 26.09.2025 | 224,45 | 230,35 | 224,15 | 228,45 | 2,38% | 10.951,00 |
| 25.09.2025 | 227,15 | 227,15 | 220,40 | 223,15 | -1,57% | 3.109,00 |
| 24.09.2025 | 228,55 | 228,55 | 225,95 | 226,70 | -0,37% | 2.779,00 |
| 23.09.2025 | 227,25 | 230,60 | 226,30 | 227,55 | -0,26% | 4.422,00 |
| 22.09.2025 | 228,25 | 228,70 | 225,40 | 228,15 | -0,09% | 4.633,00 |
| 19.09.2025 | 227,85 | 228,90 | 226,80 | 228,35 | 0,13% | 1.909,00 |
| 18.09.2025 | 226,00 | 230,50 | 225,70 | 228,05 | 1,31% | 3.237,00 |
| 17.09.2025 | 227,35 | 227,35 | 223,30 | 225,10 | -0,82% | 4.669,00 |
| 16.09.2025 | 230,35 | 231,25 | 225,85 | 226,95 | -1,30% | 1.133,00 |
| 15.09.2025 | 228,65 | 230,75 | 228,30 | 229,95 | 0,61% | 1.626,00 |
| 12.09.2025 | 230,50 | 230,50 | 226,75 | 228,55 | -0,54% | 1.822,00 |
| 11.09.2025 | 227,65 | 232,10 | 227,50 | 229,80 | 0,90% | 4.509,00 |
| 10.09.2025 | 229,40 | 230,60 | 226,00 | 227,75 | -0,78% | 4.501,00 |
| 09.09.2025 | 229,25 | 231,60 | 228,10 | 229,55 | -0,43% | 3.031,00 |
| 08.09.2025 | 226,35 | 231,90 | 226,35 | 230,55 | 1,95% | 2.237,00 |
| 05.09.2025 | 230,80 | 230,80 | 224,75 | 226,15 | -1,12% | 5.548,00 |
| 04.09.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -0,44% | - |
| 03.09.2025 | 229,50 | 233,35 | 229,00 | 229,70 | -0,13% | 4.676,00 |
| 02.09.2025 | 236,80 | 237,25 | 228,85 | 230,00 | -3,62% | 3.025,00 |
| 01.09.2025 | 237,00 | 239,85 | 236,50 | 238,65 | 0,65% | 1.459,00 |
| 29.08.2025 | 236,20 | 240,55 | 235,65 | 237,10 | 0,11% | 5.434,00 |
| 28.08.2025 | 235,25 | 237,75 | 234,35 | 236,85 | 1,85% | 4.959,00 |
| 27.08.2025 | 235,15 | 236,25 | 231,20 | 232,55 | -0,94% | 3.117,00 |
| 26.08.2025 | 234,75 | 234,75 | 234,75 | 234,75 | -0,06% | - |
| 25.08.2025 | 234,95 | 236,45 | 234,45 | 234,90 | -0,72% | 2.426,00 |
| 22.08.2025 | 232,95 | 237,45 | 232,55 | 236,60 | 1,50% | 2.662,00 |
| 21.08.2025 | 233,65 | 234,30 | 232,50 | 233,10 | -0,36% | 3.005,00 |
| 20.08.2025 | 236,70 | 236,75 | 233,00 | 233,95 | -1,14% | 3.760,00 |
| 19.08.2025 | 233,25 | 239,10 | 233,25 | 236,65 | 1,35% | 5.717,00 |
| 18.08.2025 | 234,10 | 235,20 | 231,65 | 233,50 | -0,02% | 2.608,00 |
| 16.08.2025 | 233,70 | 237,05 | 232,65 | 233,55 | -1,02% | 4.458,00 |
| 15.08.2025 | 235,95 | 235,95 | 235,95 | 235,95 | 1,14% | - |
| 14.08.2025 | 229,65 | 234,00 | 229,60 | 233,30 | 1,15% | 3.375,00 |
| 13.08.2025 | 232,35 | 233,50 | 229,85 | 230,65 | -0,56% | 2.647,00 |
| 12.08.2025 | 229,05 | 232,45 | 227,70 | 231,95 | 1,20% | 2.934,00 |
| 11.08.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -1,53% | - |
| 08.08.2025 | 227,20 | 232,75 | 226,60 | 232,75 | 2,69% | 10.113,00 |
| 07.08.2025 | 220,05 | 230,85 | 215,35 | 226,65 | 3,73% | 8.766,00 |
| 06.08.2025 | 220,65 | 221,95 | 217,25 | 218,50 | -0,46% | 7.426,00 |
| 05.08.2025 | 217,95 | 221,35 | 217,50 | 219,50 | 0,87% | 10.932,00 |
| 04.08.2025 | 214,65 | 217,90 | 213,90 | 217,60 | 1,85% | 4.486,00 |
| 01.08.2025 | 223,40 | 223,80 | 213,30 | 213,65 | -4,71% | 12.441,00 |
| 31.07.2025 | 229,75 | 230,85 | 224,20 | 224,20 | -1,92% | 2.854,00 |
| 30.07.2025 | 227,40 | 231,00 | 226,40 | 228,60 | 0,86% | 2.046,00 |
| 29.07.2025 | 225,60 | 229,10 | 225,60 | 226,65 | 0,47% | 2.909,00 |
| 28.07.2025 | 229,80 | 231,80 | 224,95 | 225,60 | -0,99% | 5.975,00 |
| 25.07.2025 | 226,85 | 227,95 | 224,45 | 227,85 | 0,49% | 2.341,00 |
| 24.07.2025 | 231,30 | 231,90 | 226,35 | 226,75 | -1,56% | 6.087,00 |
| 23.07.2025 | 222,80 | 231,20 | 222,80 | 230,35 | 4,35% | 11.201,00 |
| 22.07.2025 | 223,55 | 224,10 | 218,40 | 220,75 | -1,34% | 4.192,00 |
| 21.07.2025 | 223,20 | 227,10 | 223,20 | 223,75 | 0,16% | 5.277,00 |
| 18.07.2025 | 226,30 | 228,70 | 223,05 | 223,40 | -0,89% | 5.334,00 |
| 17.07.2025 | 221,05 | 226,10 | 221,05 | 225,40 | 2,99% | 7.172,00 |
| 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 |