220,100€
-0,86%
Echtzeit-Aktienkurs Siemens AG
Bid:
Ask:
Aktienkurse zur Siemens AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 222,45 | 224,18 | 218,15 | 220,68 | -0,78% | 8.817,00 |
| 15.05.2025 | 224,75 | 224,80 | 214,35 | 222,40 | -0,21% | 16.331,00 |
| 14.05.2025 | 224,50 | 225,50 | 220,75 | 222,88 | -0,64% | 16.311,00 |
| 13.05.2025 | 221,77 | 225,48 | 221,75 | 224,30 | 0,87% | 9.442,00 |
| 12.05.2025 | 216,75 | 226,95 | 216,75 | 222,38 | 3,67% | 13.482,00 |
| 09.05.2025 | 214,18 | 215,55 | 213,55 | 214,50 | 0,37% | 6.962,00 |
| 08.05.2025 | 210,52 | 215,00 | 210,35 | 213,70 | 1,85% | 13.064,00 |
| 07.05.2025 | 209,25 | 212,80 | 208,38 | 209,83 | 0,62% | 11.622,00 |
| 06.05.2025 | 210,70 | 212,25 | 204,05 | 208,52 | -1,35% | 20.168,00 |
| 05.05.2025 | 208,83 | 212,83 | 208,20 | 211,38 | 0,48% | 12.136,00 |
| 02.05.2025 | 205,83 | 210,68 | 204,95 | 210,38 | 3,68% | 24.222,00 |
| 30.04.2025 | 204,50 | 204,95 | 198,98 | 202,90 | -0,44% | 3.815,00 |
| 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 |
| 09.04.2025 | 174,90 | 197,64 | 174,10 | 194,04 | 11,63% | 10.875,00 |
| 08.04.2025 | 181,42 | 185,32 | 173,82 | 173,82 | -2,64% | 20.812,00 |
| 07.04.2025 | 172,00 | 190,20 | 168,32 | 178,54 | -1,88% | 36.229,00 |
| 04.04.2025 | 196,42 | 196,66 | 180,18 | 181,96 | -7,29% | 29.516,00 |
| 03.04.2025 | 208,80 | 210,10 | 195,96 | 196,26 | -8,61% | 40.701,00 |
| 02.04.2025 | 214,15 | 215,25 | 210,75 | 214,75 | 0,12% | 8.520,00 |
| 01.04.2025 | 212,45 | 216,35 | 211,80 | 214,50 | 0,87% | 4.817,00 |
| 31.03.2025 | 212,50 | 214,15 | 208,05 | 212,65 | -1,37% | 8.164,00 |
| 28.03.2025 | 220,30 | 220,50 | 214,85 | 215,60 | -2,42% | 6.489,00 |
| 27.03.2025 | 222,05 | 225,50 | 220,25 | 220,95 | -0,72% | 6.657,00 |
| 26.03.2025 | 229,05 | 231,00 | 221,30 | 222,55 | -2,35% | 15.167,00 |
| 25.03.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 1,36% | - |
| 24.03.2025 | 226,90 | 230,20 | 224,80 | 224,85 | -1,81% | 8.338,00 |
| 21.03.2025 | 233,60 | 233,80 | 227,30 | 229,00 | -1,93% | 9.606,00 |
| 20.03.2025 | 236,20 | 239,45 | 233,50 | 233,50 | -1,31% | 3.433,00 |
| 19.03.2025 | 234,50 | 240,55 | 230,40 | 236,60 | 0,04% | 8.297,00 |
| 18.03.2025 | 236,00 | 241,80 | 235,75 | 236,50 | 0,36% | 12.472,00 |
| 17.03.2025 | 231,80 | 235,75 | 230,00 | 235,65 | 1,57% | 3.181,00 |
| 15.03.2025 | 227,30 | 233,20 | 225,10 | 232,00 | 0,56% | 19.269,00 |
| 14.03.2025 | 230,70 | 230,70 | 230,70 | 230,70 | 2,83% | - |
| 13.03.2025 | 226,15 | 227,75 | 223,80 | 224,35 | -1,21% | 9.468,00 |
| 12.03.2025 | 225,50 | 231,35 | 224,80 | 227,10 | 0,49% | 26.385,00 |
| 11.03.2025 | 230,45 | 230,50 | 222,40 | 226,00 | -0,72% | 17.211,00 |
| 10.03.2025 | 237,45 | 237,80 | 222,95 | 227,65 | -3,82% | 9.845,00 |
| 07.03.2025 | 239,20 | 240,75 | 232,90 | 236,70 | -1,02% | 7.445,00 |
| 06.03.2025 | 233,20 | 243,60 | 232,85 | 239,15 | 3,13% | 13.811,00 |
| 05.03.2025 | 218,20 | 232,65 | 218,20 | 231,90 | 6,69% | 17.936,00 |
| 04.03.2025 | 223,90 | 224,20 | 213,30 | 217,35 | -2,62% | 8.268,00 |
| 03.03.2025 | 221,65 | 227,40 | 219,60 | 223,20 | 1,25% | 14.407,00 |
| 28.02.2025 | 217,60 | 221,55 | 217,20 | 220,45 | 0,89% | 10.911,00 |
| 27.02.2025 | 221,60 | 222,25 | 218,30 | 218,50 | -1,24% | 2.588,00 |
| 26.02.2025 | 220,05 | 224,30 | 220,05 | 221,25 | 2,01% | 14.046,00 |
| 25.02.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,09% | - |
| 24.02.2025 | 221,45 | 225,00 | 216,70 | 216,70 | -1,37% | 7.477,00 |
| 21.02.2025 | 220,85 | 223,35 | 219,55 | 219,70 | -0,54% | 14.460,00 |
| 20.02.2025 | 219,75 | 224,05 | 219,55 | 220,90 | 0,39% | 5.552,00 |
| 19.02.2025 | 225,85 | 228,10 | 218,35 | 220,05 | -2,52% | 31.945,00 |
| 18.02.2025 | 226,45 | 227,30 | 225,25 | 225,75 | -0,33% | 12.530,00 |
| 17.02.2025 | 223,15 | 226,65 | 222,70 | 226,50 | 1,07% | 15.413,00 |
| 14.02.2025 | 223,00 | 225,50 | 221,40 | 224,10 | -0,33% | 6.402,00 |
| 13.02.2025 | 217,15 | 227,95 | 217,15 | 224,85 | 4,68% | 28.020,00 |
| 12.02.2025 | 213,35 | 215,40 | 210,25 | 214,80 | 0,75% | 24.884,00 |
| 11.02.2025 | 211,00 | 214,75 | 210,55 | 213,20 | 0,85% | 8.806,00 |
| 10.02.2025 | 208,25 | 212,20 | 206,65 | 211,40 | 2,13% | 12.995,00 |
| 07.02.2025 | 207,60 | 209,20 | 206,75 | 207,00 | -0,22% | 10.848,00 |
| 06.02.2025 | 202,05 | 208,45 | 201,85 | 207,45 | 3,03% | 15.144,00 |
| 05.02.2025 | 201,30 | 201,45 | 199,20 | 201,35 | -0,15% | 5.921,00 |
| 04.02.2025 | 202,30 | 203,00 | 200,15 | 201,65 | -0,12% | 8.388,00 |
| 03.02.2025 | 200,85 | 202,70 | 199,98 | 201,90 | -1,87% | 17.192,00 |
| 31.01.2025 | 205,00 | 207,55 | 204,95 | 205,75 | 0,44% | 10.130,00 |
| 30.01.2025 | 203,40 | 207,60 | 203,15 | 204,85 | 0,89% | 8.678,00 |
| 29.01.2025 | 201,05 | 204,20 | 200,95 | 203,05 | 1,20% | 11.233,00 |
| 28.01.2025 | 202,80 | 203,40 | 198,04 | 200,65 | 0,86% | 9.054,00 |
| 27.01.2025 | 198,94 | 198,94 | 198,94 | 198,94 | -4,38% | - |
| 24.01.2025 | 209,55 | 210,00 | 208,05 | 208,05 | -0,62% | 7.256,00 |
| 23.01.2025 | 206,90 | 209,35 | 206,80 | 209,35 | 1,23% | 5.947,00 |
| 22.01.2025 | 204,55 | 208,10 | 204,45 | 206,80 | 0,98% | 12.582,00 |
| 21.01.2025 | 201,10 | 204,85 | 201,05 | 204,80 | 1,79% | 8.496,00 |
| 20.01.2025 | 201,10 | 202,85 | 200,95 | 201,20 | 0,61% | 13.234,00 |
| 17.01.2025 | 195,08 | 200,80 | 195,08 | 199,98 | 2,63% | 18.946,00 |
| 16.01.2025 | 196,08 | 197,40 | 194,06 | 194,86 | -0,51% | 2.680,00 |
| 15.01.2025 | 194,24 | 196,96 | 192,98 | 195,86 | 1,01% | 5.746,00 |
| 14.01.2025 | 194,16 | 195,80 | 193,44 | 193,90 | 0,18% | 6.956,00 |
| 13.01.2025 | 194,94 | 194,94 | 191,10 | 193,56 | -0,74% | 6.019,00 |
| 10.01.2025 | 196,50 | 197,08 | 193,92 | 195,00 | -0,64% | 6.058,00 |
| 09.01.2025 | 195,42 | 196,82 | 194,26 | 196,26 | 0,50% | 9.110,00 |
| 08.01.2025 | 192,88 | 195,76 | 192,68 | 195,28 | 1,21% | 12.269,00 |
| 07.01.2025 | 191,86 | 194,58 | 191,70 | 192,94 | 0,73% | 9.669,00 |
| 06.01.2025 | 187,28 | 194,00 | 187,22 | 191,54 | 2,66% | 11.966,00 |
| 03.01.2025 | 188,68 | 188,96 | 186,28 | 186,58 | -0,98% | 14.263,00 |
| 02.01.2025 | 188,64 | 189,94 | 186,78 | 188,42 | -0,22% | 7.772,00 |
| 30.12.2024 | 189,10 | 189,56 | 188,12 | 188,84 | -0,05% | 1.410,00 |
| 27.12.2024 | 189,16 | 189,62 | 188,18 | 188,94 | -0,10% | 5.288,00 |
| 23.12.2024 | 189,00 | 190,12 | 188,40 | 189,12 | 0,13% | 5.158,00 |
| 21.12.2024 | 188,32 | 189,64 | 186,54 | 188,88 | 0,92% | 5.837,00 |
| 20.12.2024 | 187,16 | 187,16 | 187,16 | 187,16 | -1,27% | - |