240,550€
0,73%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 238,88 | 241,55 | 237,25 | 240,55 | 0,73% | 10.594,00 |
| 30.12.2025 | 237,55 | 239,08 | 235,90 | 238,80 | 0,55% | 6.845,00 |
| 29.12.2025 | 238,08 | 239,25 | 236,43 | 237,50 | 0,06% | 7.187,00 |
| 23.12.2025 | 236,93 | 238,05 | 235,68 | 237,35 | 0,27% | 8.859,00 |
| 22.12.2025 | 235,83 | 239,98 | 235,55 | 236,70 | 0,21% | 20.627,00 |
| 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 |
| 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 |